{
  "symbol": "RESOLVUSDT",
  "fetched_at": "2026-04-10T08:57:10.081976",
  "intervals": {
    "1h": {
      "count": 4321,
      "start_date": "2025-10-12T08:00:00",
      "end_date": "2026-04-10T08:00:00",
      "klines": [
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.0656,
          "high": 0.0661,
          "low": 0.065,
          "close": 0.0651,
          "volume": 658492.8,
          "close_time": 1760259599999,
          "quote_volume": 43213.89783,
          "trades": 645,
          "taker_buy_base": 361961.3,
          "taker_buy_quote": 23767.86453
        },
        {
          "timestamp": 1760259600000,
          "datetime": "2025-10-12T09:00:00",
          "open": 0.065,
          "high": 0.0654,
          "low": 0.0644,
          "close": 0.0654,
          "volume": 670618.3,
          "close_time": 1760263199999,
          "quote_volume": 43483.44138,
          "trades": 498,
          "taker_buy_base": 236618.0,
          "taker_buy_quote": 15339.84767
        },
        {
          "timestamp": 1760263200000,
          "datetime": "2025-10-12T10:00:00",
          "open": 0.0653,
          "high": 0.0657,
          "low": 0.065,
          "close": 0.0653,
          "volume": 770945.8,
          "close_time": 1760266799999,
          "quote_volume": 50297.87945,
          "trades": 498,
          "taker_buy_base": 260973.0,
          "taker_buy_quote": 17043.25488
        },
        {
          "timestamp": 1760266800000,
          "datetime": "2025-10-12T11:00:00",
          "open": 0.0652,
          "high": 0.066,
          "low": 0.065,
          "close": 0.0653,
          "volume": 272247.4,
          "close_time": 1760270399999,
          "quote_volume": 17814.19749,
          "trades": 430,
          "taker_buy_base": 176266.7,
          "taker_buy_quote": 11550.28521
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.0653,
          "high": 0.0666,
          "low": 0.0653,
          "close": 0.066,
          "volume": 508359.9,
          "close_time": 1760273999999,
          "quote_volume": 33621.4634,
          "trades": 645,
          "taker_buy_base": 334992.9,
          "taker_buy_quote": 22154.31722
        },
        {
          "timestamp": 1760274000000,
          "datetime": "2025-10-12T13:00:00",
          "open": 0.066,
          "high": 0.0671,
          "low": 0.0649,
          "close": 0.0651,
          "volume": 4367605.9,
          "close_time": 1760277599999,
          "quote_volume": 288780.14532,
          "trades": 899,
          "taker_buy_base": 3366078.5,
          "taker_buy_quote": 222449.47674
        },
        {
          "timestamp": 1760277600000,
          "datetime": "2025-10-12T14:00:00",
          "open": 0.0652,
          "high": 0.0691,
          "low": 0.0652,
          "close": 0.0679,
          "volume": 2612781.7,
          "close_time": 1760281199999,
          "quote_volume": 176346.94478,
          "trades": 1999,
          "taker_buy_base": 1868977.5,
          "taker_buy_quote": 126259.52078
        },
        {
          "timestamp": 1760281200000,
          "datetime": "2025-10-12T15:00:00",
          "open": 0.068,
          "high": 0.0755,
          "low": 0.068,
          "close": 0.0706,
          "volume": 2422913.7,
          "close_time": 1760284799999,
          "quote_volume": 169544.61109,
          "trades": 2600,
          "taker_buy_base": 1317442.9,
          "taker_buy_quote": 92253.23745
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.0707,
          "high": 0.075,
          "low": 0.0707,
          "close": 0.0726,
          "volume": 2660230.1,
          "close_time": 1760288399999,
          "quote_volume": 191875.74619,
          "trades": 2237,
          "taker_buy_base": 1824716.8,
          "taker_buy_quote": 131861.2868
        },
        {
          "timestamp": 1760288400000,
          "datetime": "2025-10-12T17:00:00",
          "open": 0.0725,
          "high": 0.0733,
          "low": 0.0719,
          "close": 0.0725,
          "volume": 621804.0,
          "close_time": 1760291999999,
          "quote_volume": 45084.44272,
          "trades": 529,
          "taker_buy_base": 280836.8,
          "taker_buy_quote": 20375.84919
        },
        {
          "timestamp": 1760292000000,
          "datetime": "2025-10-12T18:00:00",
          "open": 0.0726,
          "high": 0.0729,
          "low": 0.0714,
          "close": 0.0722,
          "volume": 508286.2,
          "close_time": 1760295599999,
          "quote_volume": 36720.39141,
          "trades": 407,
          "taker_buy_base": 206866.5,
          "taker_buy_quote": 14971.12235
        },
        {
          "timestamp": 1760295600000,
          "datetime": "2025-10-12T19:00:00",
          "open": 0.0722,
          "high": 0.0726,
          "low": 0.0719,
          "close": 0.0725,
          "volume": 1187401.5,
          "close_time": 1760299199999,
          "quote_volume": 85495.37391,
          "trades": 235,
          "taker_buy_base": 75595.6,
          "taker_buy_quote": 5461.70889
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.0725,
          "high": 0.0729,
          "low": 0.0712,
          "close": 0.0715,
          "volume": 5481044.6,
          "close_time": 1760302799999,
          "quote_volume": 394789.43143,
          "trades": 1184,
          "taker_buy_base": 1576054.5,
          "taker_buy_quote": 113306.72908
        },
        {
          "timestamp": 1760302800000,
          "datetime": "2025-10-12T21:00:00",
          "open": 0.0715,
          "high": 0.072,
          "low": 0.0698,
          "close": 0.0709,
          "volume": 867521.0,
          "close_time": 1760306399999,
          "quote_volume": 61578.86197,
          "trades": 480,
          "taker_buy_base": 440895.8,
          "taker_buy_quote": 31275.10176
        },
        {
          "timestamp": 1760306400000,
          "datetime": "2025-10-12T22:00:00",
          "open": 0.071,
          "high": 0.0714,
          "low": 0.0694,
          "close": 0.0697,
          "volume": 2755022.6,
          "close_time": 1760309999999,
          "quote_volume": 193038.27696,
          "trades": 1198,
          "taker_buy_base": 881594.6,
          "taker_buy_quote": 61853.24629
        },
        {
          "timestamp": 1760310000000,
          "datetime": "2025-10-12T23:00:00",
          "open": 0.0698,
          "high": 0.0699,
          "low": 0.0689,
          "close": 0.0693,
          "volume": 1599651.8,
          "close_time": 1760313599999,
          "quote_volume": 111030.92203,
          "trades": 1172,
          "taker_buy_base": 737371.0,
          "taker_buy_quote": 51210.26979
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.0694,
          "high": 0.07,
          "low": 0.0681,
          "close": 0.0689,
          "volume": 1798119.8,
          "close_time": 1760317199999,
          "quote_volume": 123983.21254,
          "trades": 1750,
          "taker_buy_base": 806063.9,
          "taker_buy_quote": 55575.13302
        },
        {
          "timestamp": 1760317200000,
          "datetime": "2025-10-13T01:00:00",
          "open": 0.0689,
          "high": 0.0705,
          "low": 0.0686,
          "close": 0.0705,
          "volume": 1663937.3,
          "close_time": 1760320799999,
          "quote_volume": 115672.45835,
          "trades": 1553,
          "taker_buy_base": 730338.7,
          "taker_buy_quote": 50796.30679
        },
        {
          "timestamp": 1760320800000,
          "datetime": "2025-10-13T02:00:00",
          "open": 0.0705,
          "high": 0.0708,
          "low": 0.0692,
          "close": 0.0703,
          "volume": 1582801.1,
          "close_time": 1760324399999,
          "quote_volume": 110533.74615,
          "trades": 1173,
          "taker_buy_base": 561743.0,
          "taker_buy_quote": 39219.0637
        },
        {
          "timestamp": 1760324400000,
          "datetime": "2025-10-13T03:00:00",
          "open": 0.0704,
          "high": 0.0707,
          "low": 0.0695,
          "close": 0.0699,
          "volume": 1693860.3,
          "close_time": 1760327999999,
          "quote_volume": 118668.38121,
          "trades": 1192,
          "taker_buy_base": 934775.2,
          "taker_buy_quote": 65430.68404
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.0699,
          "high": 0.0705,
          "low": 0.0694,
          "close": 0.0702,
          "volume": 1585798.3,
          "close_time": 1760331599999,
          "quote_volume": 110918.83339,
          "trades": 950,
          "taker_buy_base": 593809.0,
          "taker_buy_quote": 41578.18311
        },
        {
          "timestamp": 1760331600000,
          "datetime": "2025-10-13T05:00:00",
          "open": 0.0702,
          "high": 0.0706,
          "low": 0.0698,
          "close": 0.0701,
          "volume": 1697091.9,
          "close_time": 1760335199999,
          "quote_volume": 119082.54899,
          "trades": 956,
          "taker_buy_base": 627689.6,
          "taker_buy_quote": 44064.04025
        },
        {
          "timestamp": 1760335200000,
          "datetime": "2025-10-13T06:00:00",
          "open": 0.0701,
          "high": 0.0719,
          "low": 0.0698,
          "close": 0.0714,
          "volume": 2179887.5,
          "close_time": 1760338799999,
          "quote_volume": 154727.14047,
          "trades": 1094,
          "taker_buy_base": 934903.1,
          "taker_buy_quote": 66320.49066
        },
        {
          "timestamp": 1760338800000,
          "datetime": "2025-10-13T07:00:00",
          "open": 0.0715,
          "high": 0.0721,
          "low": 0.0708,
          "close": 0.0709,
          "volume": 2074382.5,
          "close_time": 1760342399999,
          "quote_volume": 148265.96546,
          "trades": 922,
          "taker_buy_base": 1126985.3,
          "taker_buy_quote": 80572.37958
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.0709,
          "high": 0.0739,
          "low": 0.0709,
          "close": 0.0726,
          "volume": 4455574.3,
          "close_time": 1760345999999,
          "quote_volume": 323488.28973,
          "trades": 1602,
          "taker_buy_base": 2060529.6,
          "taker_buy_quote": 149148.97742
        },
        {
          "timestamp": 1760346000000,
          "datetime": "2025-10-13T09:00:00",
          "open": 0.0726,
          "high": 0.0731,
          "low": 0.0715,
          "close": 0.0724,
          "volume": 4887112.5,
          "close_time": 1760349599999,
          "quote_volume": 353256.73652,
          "trades": 1786,
          "taker_buy_base": 2742763.2,
          "taker_buy_quote": 198331.85726
        },
        {
          "timestamp": 1760349600000,
          "datetime": "2025-10-13T10:00:00",
          "open": 0.0724,
          "high": 0.0724,
          "low": 0.0713,
          "close": 0.0722,
          "volume": 1644249.2,
          "close_time": 1760353199999,
          "quote_volume": 118294.52686,
          "trades": 990,
          "taker_buy_base": 649633.2,
          "taker_buy_quote": 46742.34049
        },
        {
          "timestamp": 1760353200000,
          "datetime": "2025-10-13T11:00:00",
          "open": 0.0722,
          "high": 0.0724,
          "low": 0.0692,
          "close": 0.0705,
          "volume": 6106507.0,
          "close_time": 1760356799999,
          "quote_volume": 432975.09782,
          "trades": 2836,
          "taker_buy_base": 2956336.2,
          "taker_buy_quote": 209388.81594
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.0704,
          "high": 0.0718,
          "low": 0.0698,
          "close": 0.0706,
          "volume": 3455300.2,
          "close_time": 1760360399999,
          "quote_volume": 245002.64858,
          "trades": 1725,
          "taker_buy_base": 1792991.2,
          "taker_buy_quote": 127099.81774
        },
        {
          "timestamp": 1760360400000,
          "datetime": "2025-10-13T13:00:00",
          "open": 0.0705,
          "high": 0.0731,
          "low": 0.0703,
          "close": 0.072,
          "volume": 9113569.5,
          "close_time": 1760363999999,
          "quote_volume": 653509.98846,
          "trades": 4969,
          "taker_buy_base": 4331991.1,
          "taker_buy_quote": 310745.90046
        },
        {
          "timestamp": 1760364000000,
          "datetime": "2025-10-13T14:00:00",
          "open": 0.0719,
          "high": 0.0722,
          "low": 0.0695,
          "close": 0.0703,
          "volume": 5274497.1,
          "close_time": 1760367599999,
          "quote_volume": 373347.17481,
          "trades": 2790,
          "taker_buy_base": 2657778.9,
          "taker_buy_quote": 188076.96733
        },
        {
          "timestamp": 1760367600000,
          "datetime": "2025-10-13T15:00:00",
          "open": 0.0703,
          "high": 0.0728,
          "low": 0.0703,
          "close": 0.0725,
          "volume": 3304070.0,
          "close_time": 1760371199999,
          "quote_volume": 237117.09747,
          "trades": 1373,
          "taker_buy_base": 1324418.0,
          "taker_buy_quote": 95051.85599
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.0725,
          "high": 0.0732,
          "low": 0.0718,
          "close": 0.0729,
          "volume": 2613271.0,
          "close_time": 1760374799999,
          "quote_volume": 189410.75469,
          "trades": 1227,
          "taker_buy_base": 1466834.4,
          "taker_buy_quote": 106238.40583
        },
        {
          "timestamp": 1760374800000,
          "datetime": "2025-10-13T17:00:00",
          "open": 0.0729,
          "high": 0.075,
          "low": 0.0726,
          "close": 0.0749,
          "volume": 2614599.9,
          "close_time": 1760378399999,
          "quote_volume": 192155.38272,
          "trades": 1498,
          "taker_buy_base": 1269944.1,
          "taker_buy_quote": 93212.47259
        },
        {
          "timestamp": 1760378400000,
          "datetime": "2025-10-13T18:00:00",
          "open": 0.0749,
          "high": 0.075,
          "low": 0.0735,
          "close": 0.0741,
          "volume": 2704021.9,
          "close_time": 1760381999999,
          "quote_volume": 200558.48262,
          "trades": 1618,
          "taker_buy_base": 999169.1,
          "taker_buy_quote": 74134.85453
        },
        {
          "timestamp": 1760382000000,
          "datetime": "2025-10-13T19:00:00",
          "open": 0.0741,
          "high": 0.0756,
          "low": 0.0739,
          "close": 0.0752,
          "volume": 1617623.1,
          "close_time": 1760385599999,
          "quote_volume": 121118.09043,
          "trades": 1113,
          "taker_buy_base": 794519.6,
          "taker_buy_quote": 59484.95624
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.0751,
          "high": 0.0753,
          "low": 0.0745,
          "close": 0.0749,
          "volume": 1191583.7,
          "close_time": 1760389199999,
          "quote_volume": 89236.95257,
          "trades": 1240,
          "taker_buy_base": 488494.7,
          "taker_buy_quote": 36599.94334
        },
        {
          "timestamp": 1760389200000,
          "datetime": "2025-10-13T21:00:00",
          "open": 0.0749,
          "high": 0.0753,
          "low": 0.0746,
          "close": 0.0748,
          "volume": 578224.6,
          "close_time": 1760392799999,
          "quote_volume": 43272.28734,
          "trades": 1111,
          "taker_buy_base": 218285.0,
          "taker_buy_quote": 16340.22711
        },
        {
          "timestamp": 1760392800000,
          "datetime": "2025-10-13T22:00:00",
          "open": 0.0749,
          "high": 0.0759,
          "low": 0.0747,
          "close": 0.0755,
          "volume": 1017442.7,
          "close_time": 1760396399999,
          "quote_volume": 76608.7589,
          "trades": 999,
          "taker_buy_base": 540237.7,
          "taker_buy_quote": 40677.8478
        },
        {
          "timestamp": 1760396400000,
          "datetime": "2025-10-13T23:00:00",
          "open": 0.0755,
          "high": 0.0759,
          "low": 0.075,
          "close": 0.0754,
          "volume": 1031465.2,
          "close_time": 1760399999999,
          "quote_volume": 77892.28153,
          "trades": 1226,
          "taker_buy_base": 499591.9,
          "taker_buy_quote": 37722.13748
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.0755,
          "high": 0.0757,
          "low": 0.0741,
          "close": 0.0742,
          "volume": 1141205.3,
          "close_time": 1760403599999,
          "quote_volume": 85552.61015,
          "trades": 835,
          "taker_buy_base": 400403.6,
          "taker_buy_quote": 30045.72847
        },
        {
          "timestamp": 1760403600000,
          "datetime": "2025-10-14T01:00:00",
          "open": 0.0742,
          "high": 0.0744,
          "low": 0.0734,
          "close": 0.0737,
          "volume": 627347.2,
          "close_time": 1760407199999,
          "quote_volume": 46323.36966,
          "trades": 561,
          "taker_buy_base": 233103.8,
          "taker_buy_quote": 17219.95573
        },
        {
          "timestamp": 1760407200000,
          "datetime": "2025-10-14T02:00:00",
          "open": 0.0736,
          "high": 0.0736,
          "low": 0.0723,
          "close": 0.0725,
          "volume": 835011.5,
          "close_time": 1760410799999,
          "quote_volume": 60803.44655,
          "trades": 743,
          "taker_buy_base": 338625.6,
          "taker_buy_quote": 24662.53646
        },
        {
          "timestamp": 1760410800000,
          "datetime": "2025-10-14T03:00:00",
          "open": 0.0724,
          "high": 0.0727,
          "low": 0.0716,
          "close": 0.072,
          "volume": 688577.1,
          "close_time": 1760414399999,
          "quote_volume": 49608.8306,
          "trades": 484,
          "taker_buy_base": 445714.3,
          "taker_buy_quote": 32119.95257
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.0721,
          "high": 0.0726,
          "low": 0.0706,
          "close": 0.0712,
          "volume": 3626597.4,
          "close_time": 1760417999999,
          "quote_volume": 259956.93174,
          "trades": 1655,
          "taker_buy_base": 1546575.6,
          "taker_buy_quote": 110777.5801
        },
        {
          "timestamp": 1760418000000,
          "datetime": "2025-10-14T05:00:00",
          "open": 0.0711,
          "high": 0.0723,
          "low": 0.07,
          "close": 0.0702,
          "volume": 2053826.9,
          "close_time": 1760421599999,
          "quote_volume": 145766.27941,
          "trades": 1178,
          "taker_buy_base": 953663.5,
          "taker_buy_quote": 67650.5954
        },
        {
          "timestamp": 1760421600000,
          "datetime": "2025-10-14T06:00:00",
          "open": 0.0704,
          "high": 0.071,
          "low": 0.0665,
          "close": 0.0682,
          "volume": 4369114.6,
          "close_time": 1760425199999,
          "quote_volume": 298772.24443,
          "trades": 2104,
          "taker_buy_base": 2273894.4,
          "taker_buy_quote": 155348.27211
        },
        {
          "timestamp": 1760425200000,
          "datetime": "2025-10-14T07:00:00",
          "open": 0.0682,
          "high": 0.069,
          "low": 0.0675,
          "close": 0.0684,
          "volume": 2378719.6,
          "close_time": 1760428799999,
          "quote_volume": 162401.14128,
          "trades": 1366,
          "taker_buy_base": 1211581.4,
          "taker_buy_quote": 82669.72647
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.0683,
          "high": 0.0694,
          "low": 0.0676,
          "close": 0.0688,
          "volume": 836510.2,
          "close_time": 1760432399999,
          "quote_volume": 57123.03642,
          "trades": 649,
          "taker_buy_base": 385030.7,
          "taker_buy_quote": 26335.60039
        },
        {
          "timestamp": 1760432400000,
          "datetime": "2025-10-14T09:00:00",
          "open": 0.0688,
          "high": 0.0698,
          "low": 0.0686,
          "close": 0.0691,
          "volume": 995937.5,
          "close_time": 1760435999999,
          "quote_volume": 68821.60924,
          "trades": 517,
          "taker_buy_base": 594266.3,
          "taker_buy_quote": 41083.05397
        },
        {
          "timestamp": 1760436000000,
          "datetime": "2025-10-14T10:00:00",
          "open": 0.0691,
          "high": 0.0691,
          "low": 0.0671,
          "close": 0.0689,
          "volume": 2265179.2,
          "close_time": 1760439599999,
          "quote_volume": 155272.44862,
          "trades": 898,
          "taker_buy_base": 814641.2,
          "taker_buy_quote": 55720.35433
        },
        {
          "timestamp": 1760439600000,
          "datetime": "2025-10-14T11:00:00",
          "open": 0.0689,
          "high": 0.0704,
          "low": 0.0688,
          "close": 0.0697,
          "volume": 1025074.4,
          "close_time": 1760443199999,
          "quote_volume": 71482.27506,
          "trades": 519,
          "taker_buy_base": 602366.4,
          "taker_buy_quote": 41991.49111
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.0698,
          "high": 0.0698,
          "low": 0.0678,
          "close": 0.068,
          "volume": 1819385.1,
          "close_time": 1760446799999,
          "quote_volume": 124415.0889,
          "trades": 506,
          "taker_buy_base": 246259.3,
          "taker_buy_quote": 16880.67173
        },
        {
          "timestamp": 1760446800000,
          "datetime": "2025-10-14T13:00:00",
          "open": 0.068,
          "high": 0.07,
          "low": 0.0678,
          "close": 0.0695,
          "volume": 2431926.0,
          "close_time": 1760450399999,
          "quote_volume": 168418.40175,
          "trades": 865,
          "taker_buy_base": 1599719.4,
          "taker_buy_quote": 111275.4385
        },
        {
          "timestamp": 1760450400000,
          "datetime": "2025-10-14T14:00:00",
          "open": 0.0694,
          "high": 0.0704,
          "low": 0.0687,
          "close": 0.0694,
          "volume": 1448989.8,
          "close_time": 1760453999999,
          "quote_volume": 100653.74072,
          "trades": 610,
          "taker_buy_base": 587841.2,
          "taker_buy_quote": 40950.34385
        },
        {
          "timestamp": 1760454000000,
          "datetime": "2025-10-14T15:00:00",
          "open": 0.0693,
          "high": 0.0714,
          "low": 0.0691,
          "close": 0.0713,
          "volume": 1161839.5,
          "close_time": 1760457599999,
          "quote_volume": 81570.26015,
          "trades": 599,
          "taker_buy_base": 705144.3,
          "taker_buy_quote": 49537.81257
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.0712,
          "high": 0.0725,
          "low": 0.0706,
          "close": 0.071,
          "volume": 1205444.4,
          "close_time": 1760461199999,
          "quote_volume": 86378.91185,
          "trades": 853,
          "taker_buy_base": 591916.1,
          "taker_buy_quote": 42422.49026
        },
        {
          "timestamp": 1760461200000,
          "datetime": "2025-10-14T17:00:00",
          "open": 0.0711,
          "high": 0.072,
          "low": 0.0702,
          "close": 0.0712,
          "volume": 629447.3,
          "close_time": 1760464799999,
          "quote_volume": 44862.14647,
          "trades": 483,
          "taker_buy_base": 316984.2,
          "taker_buy_quote": 22538.43643
        },
        {
          "timestamp": 1760464800000,
          "datetime": "2025-10-14T18:00:00",
          "open": 0.0713,
          "high": 0.0719,
          "low": 0.0709,
          "close": 0.0713,
          "volume": 636122.1,
          "close_time": 1760468399999,
          "quote_volume": 45526.46018,
          "trades": 283,
          "taker_buy_base": 376949.1,
          "taker_buy_quote": 26995.21985
        },
        {
          "timestamp": 1760468400000,
          "datetime": "2025-10-14T19:00:00",
          "open": 0.0714,
          "high": 0.0718,
          "low": 0.0699,
          "close": 0.0711,
          "volume": 972778.4,
          "close_time": 1760471999999,
          "quote_volume": 69024.31525,
          "trades": 650,
          "taker_buy_base": 357804.5,
          "taker_buy_quote": 25447.29387
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.0712,
          "high": 0.0718,
          "low": 0.0709,
          "close": 0.0717,
          "volume": 1190823.6,
          "close_time": 1760475599999,
          "quote_volume": 84938.34061,
          "trades": 305,
          "taker_buy_base": 991707.6,
          "taker_buy_quote": 70733.87
        },
        {
          "timestamp": 1760475600000,
          "datetime": "2025-10-14T21:00:00",
          "open": 0.0717,
          "high": 0.0718,
          "low": 0.0708,
          "close": 0.0717,
          "volume": 352249.5,
          "close_time": 1760479199999,
          "quote_volume": 25101.13857,
          "trades": 175,
          "taker_buy_base": 179874.9,
          "taker_buy_quote": 12823.38773
        },
        {
          "timestamp": 1760479200000,
          "datetime": "2025-10-14T22:00:00",
          "open": 0.0718,
          "high": 0.0722,
          "low": 0.0714,
          "close": 0.0717,
          "volume": 393630.9,
          "close_time": 1760482799999,
          "quote_volume": 28256.2524,
          "trades": 297,
          "taker_buy_base": 194537.9,
          "taker_buy_quote": 13975.06723
        },
        {
          "timestamp": 1760482800000,
          "datetime": "2025-10-14T23:00:00",
          "open": 0.0716,
          "high": 0.0721,
          "low": 0.0716,
          "close": 0.0716,
          "volume": 531913.6,
          "close_time": 1760486399999,
          "quote_volume": 38161.38052,
          "trades": 289,
          "taker_buy_base": 197866.2,
          "taker_buy_quote": 14196.96811
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.0716,
          "high": 0.0717,
          "low": 0.0708,
          "close": 0.0714,
          "volume": 515288.3,
          "close_time": 1760489999999,
          "quote_volume": 36720.61321,
          "trades": 368,
          "taker_buy_base": 224083.1,
          "taker_buy_quote": 15996.6513
        },
        {
          "timestamp": 1760490000000,
          "datetime": "2025-10-15T01:00:00",
          "open": 0.0715,
          "high": 0.0716,
          "low": 0.0708,
          "close": 0.0716,
          "volume": 397005.3,
          "close_time": 1760493599999,
          "quote_volume": 28285.98989,
          "trades": 283,
          "taker_buy_base": 245631.5,
          "taker_buy_quote": 17509.60954
        },
        {
          "timestamp": 1760493600000,
          "datetime": "2025-10-15T02:00:00",
          "open": 0.0716,
          "high": 0.0722,
          "low": 0.0714,
          "close": 0.0714,
          "volume": 445429.7,
          "close_time": 1760497199999,
          "quote_volume": 32012.16767,
          "trades": 369,
          "taker_buy_base": 211550.4,
          "taker_buy_quote": 15219.40831
        },
        {
          "timestamp": 1760497200000,
          "datetime": "2025-10-15T03:00:00",
          "open": 0.0715,
          "high": 0.0715,
          "low": 0.0703,
          "close": 0.0711,
          "volume": 5074593.2,
          "close_time": 1760500799999,
          "quote_volume": 358889.82868,
          "trades": 578,
          "taker_buy_base": 2439234.4,
          "taker_buy_quote": 172351.32518
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.071,
          "high": 0.0717,
          "low": 0.0708,
          "close": 0.0716,
          "volume": 310871.7,
          "close_time": 1760504399999,
          "quote_volume": 22151.09196,
          "trades": 237,
          "taker_buy_base": 158037.8,
          "taker_buy_quote": 11272.70749
        },
        {
          "timestamp": 1760504400000,
          "datetime": "2025-10-15T05:00:00",
          "open": 0.0717,
          "high": 0.0718,
          "low": 0.0709,
          "close": 0.0712,
          "volume": 451000.4,
          "close_time": 1760507999999,
          "quote_volume": 32170.24577,
          "trades": 280,
          "taker_buy_base": 196050.2,
          "taker_buy_quote": 13985.35192
        },
        {
          "timestamp": 1760508000000,
          "datetime": "2025-10-15T06:00:00",
          "open": 0.0712,
          "high": 0.072,
          "low": 0.0707,
          "close": 0.0717,
          "volume": 991841.7,
          "close_time": 1760511599999,
          "quote_volume": 70789.4274,
          "trades": 416,
          "taker_buy_base": 550826.8,
          "taker_buy_quote": 39288.41664
        },
        {
          "timestamp": 1760511600000,
          "datetime": "2025-10-15T07:00:00",
          "open": 0.0717,
          "high": 0.0724,
          "low": 0.0713,
          "close": 0.0723,
          "volume": 314074.4,
          "close_time": 1760515199999,
          "quote_volume": 22579.52234,
          "trades": 228,
          "taker_buy_base": 187253.0,
          "taker_buy_quote": 13465.32643
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.0722,
          "high": 0.0737,
          "low": 0.0721,
          "close": 0.0726,
          "volume": 3603417.1,
          "close_time": 1760518799999,
          "quote_volume": 262562.13032,
          "trades": 816,
          "taker_buy_base": 1652064.0,
          "taker_buy_quote": 120819.18103
        },
        {
          "timestamp": 1760518800000,
          "datetime": "2025-10-15T09:00:00",
          "open": 0.0726,
          "high": 0.073,
          "low": 0.0718,
          "close": 0.0722,
          "volume": 2085339.8,
          "close_time": 1760522399999,
          "quote_volume": 150713.20117,
          "trades": 555,
          "taker_buy_base": 895634.3,
          "taker_buy_quote": 64748.25675
        },
        {
          "timestamp": 1760522400000,
          "datetime": "2025-10-15T10:00:00",
          "open": 0.0721,
          "high": 0.0724,
          "low": 0.0715,
          "close": 0.0718,
          "volume": 557486.4,
          "close_time": 1760525999999,
          "quote_volume": 40058.02414,
          "trades": 287,
          "taker_buy_base": 364958.9,
          "taker_buy_quote": 26225.17985
        },
        {
          "timestamp": 1760526000000,
          "datetime": "2025-10-15T11:00:00",
          "open": 0.0718,
          "high": 0.0719,
          "low": 0.0708,
          "close": 0.0714,
          "volume": 731023.4,
          "close_time": 1760529599999,
          "quote_volume": 52302.98175,
          "trades": 366,
          "taker_buy_base": 155379.9,
          "taker_buy_quote": 11097.4143
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.0713,
          "high": 0.0715,
          "low": 0.0704,
          "close": 0.071,
          "volume": 547111.1,
          "close_time": 1760533199999,
          "quote_volume": 38813.33891,
          "trades": 414,
          "taker_buy_base": 248800.9,
          "taker_buy_quote": 17648.29457
        },
        {
          "timestamp": 1760533200000,
          "datetime": "2025-10-15T13:00:00",
          "open": 0.0709,
          "high": 0.0713,
          "low": 0.0686,
          "close": 0.0704,
          "volume": 2459061.1,
          "close_time": 1760536799999,
          "quote_volume": 172129.29883,
          "trades": 1387,
          "taker_buy_base": 1120589.5,
          "taker_buy_quote": 78616.91565
        },
        {
          "timestamp": 1760536800000,
          "datetime": "2025-10-15T14:00:00",
          "open": 0.0705,
          "high": 0.0715,
          "low": 0.069,
          "close": 0.0695,
          "volume": 1282804.4,
          "close_time": 1760540399999,
          "quote_volume": 90280.31009,
          "trades": 800,
          "taker_buy_base": 700795.6,
          "taker_buy_quote": 49348.78391
        },
        {
          "timestamp": 1760540400000,
          "datetime": "2025-10-15T15:00:00",
          "open": 0.0695,
          "high": 0.0704,
          "low": 0.0686,
          "close": 0.0693,
          "volume": 1362041.7,
          "close_time": 1760543999999,
          "quote_volume": 94579.4834,
          "trades": 846,
          "taker_buy_base": 632020.0,
          "taker_buy_quote": 43967.97996
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.0693,
          "high": 0.0697,
          "low": 0.0686,
          "close": 0.0691,
          "volume": 808715.3,
          "close_time": 1760547599999,
          "quote_volume": 55931.76886,
          "trades": 634,
          "taker_buy_base": 356620.1,
          "taker_buy_quote": 24678.50586
        },
        {
          "timestamp": 1760547600000,
          "datetime": "2025-10-15T17:00:00",
          "open": 0.0691,
          "high": 0.0695,
          "low": 0.0682,
          "close": 0.0695,
          "volume": 898139.4,
          "close_time": 1760551199999,
          "quote_volume": 61806.79852,
          "trades": 549,
          "taker_buy_base": 502452.6,
          "taker_buy_quote": 34595.81516
        },
        {
          "timestamp": 1760551200000,
          "datetime": "2025-10-15T18:00:00",
          "open": 0.0695,
          "high": 0.0698,
          "low": 0.0689,
          "close": 0.0696,
          "volume": 339997.6,
          "close_time": 1760554799999,
          "quote_volume": 23567.45833,
          "trades": 222,
          "taker_buy_base": 147110.7,
          "taker_buy_quote": 10203.03142
        },
        {
          "timestamp": 1760554800000,
          "datetime": "2025-10-15T19:00:00",
          "open": 0.0696,
          "high": 0.0698,
          "low": 0.0685,
          "close": 0.0688,
          "volume": 852049.4,
          "close_time": 1760558399999,
          "quote_volume": 58959.26125,
          "trades": 325,
          "taker_buy_base": 619239.3,
          "taker_buy_quote": 42854.65116
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.0688,
          "high": 0.0693,
          "low": 0.0674,
          "close": 0.0684,
          "volume": 1242565.6,
          "close_time": 1760561999999,
          "quote_volume": 84986.11019,
          "trades": 822,
          "taker_buy_base": 662651.3,
          "taker_buy_quote": 45310.11954
        },
        {
          "timestamp": 1760562000000,
          "datetime": "2025-10-15T21:00:00",
          "open": 0.0684,
          "high": 0.0689,
          "low": 0.0676,
          "close": 0.068,
          "volume": 484768.0,
          "close_time": 1760565599999,
          "quote_volume": 33088.92968,
          "trades": 378,
          "taker_buy_base": 259156.6,
          "taker_buy_quote": 17697.40187
        },
        {
          "timestamp": 1760565600000,
          "datetime": "2025-10-15T22:00:00",
          "open": 0.068,
          "high": 0.0687,
          "low": 0.0677,
          "close": 0.068,
          "volume": 517951.9,
          "close_time": 1760569199999,
          "quote_volume": 35340.2513,
          "trades": 304,
          "taker_buy_base": 252669.9,
          "taker_buy_quote": 17231.87572
        },
        {
          "timestamp": 1760569200000,
          "datetime": "2025-10-15T23:00:00",
          "open": 0.0681,
          "high": 0.0686,
          "low": 0.068,
          "close": 0.0684,
          "volume": 227873.0,
          "close_time": 1760572799999,
          "quote_volume": 15569.00535,
          "trades": 161,
          "taker_buy_base": 117003.0,
          "taker_buy_quote": 7994.4808
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.0684,
          "high": 0.0686,
          "low": 0.068,
          "close": 0.068,
          "volume": 645874.9,
          "close_time": 1760576399999,
          "quote_volume": 44105.12219,
          "trades": 266,
          "taker_buy_base": 233691.1,
          "taker_buy_quote": 15963.70959
        },
        {
          "timestamp": 1760576400000,
          "datetime": "2025-10-16T01:00:00",
          "open": 0.068,
          "high": 0.0691,
          "low": 0.068,
          "close": 0.0689,
          "volume": 736658.0,
          "close_time": 1760579999999,
          "quote_volume": 50421.69398,
          "trades": 237,
          "taker_buy_base": 253073.1,
          "taker_buy_quote": 17353.00567
        },
        {
          "timestamp": 1760580000000,
          "datetime": "2025-10-16T02:00:00",
          "open": 0.069,
          "high": 0.0694,
          "low": 0.0682,
          "close": 0.0691,
          "volume": 1325085.6,
          "close_time": 1760583599999,
          "quote_volume": 91238.49161,
          "trades": 362,
          "taker_buy_base": 558357.5,
          "taker_buy_quote": 38429.07824
        },
        {
          "timestamp": 1760583600000,
          "datetime": "2025-10-16T03:00:00",
          "open": 0.069,
          "high": 0.0691,
          "low": 0.0683,
          "close": 0.0683,
          "volume": 332182.1,
          "close_time": 1760587199999,
          "quote_volume": 22823.33549,
          "trades": 175,
          "taker_buy_base": 141146.2,
          "taker_buy_quote": 9704.97367
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.0685,
          "high": 0.069,
          "low": 0.0679,
          "close": 0.0682,
          "volume": 292831.0,
          "close_time": 1760590799999,
          "quote_volume": 20089.05906,
          "trades": 167,
          "taker_buy_base": 111078.3,
          "taker_buy_quote": 7615.37499
        },
        {
          "timestamp": 1760590800000,
          "datetime": "2025-10-16T05:00:00",
          "open": 0.0681,
          "high": 0.0692,
          "low": 0.0679,
          "close": 0.0684,
          "volume": 696219.9,
          "close_time": 1760594399999,
          "quote_volume": 47644.42202,
          "trades": 280,
          "taker_buy_base": 261147.6,
          "taker_buy_quote": 17880.45257
        },
        {
          "timestamp": 1760594400000,
          "datetime": "2025-10-16T06:00:00",
          "open": 0.0685,
          "high": 0.0698,
          "low": 0.0684,
          "close": 0.0696,
          "volume": 1387787.7,
          "close_time": 1760597999999,
          "quote_volume": 96052.28362,
          "trades": 376,
          "taker_buy_base": 466747.2,
          "taker_buy_quote": 32299.87382
        },
        {
          "timestamp": 1760598000000,
          "datetime": "2025-10-16T07:00:00",
          "open": 0.0696,
          "high": 0.0696,
          "low": 0.0683,
          "close": 0.0687,
          "volume": 1164168.3,
          "close_time": 1760601599999,
          "quote_volume": 80104.55929,
          "trades": 325,
          "taker_buy_base": 634726.1,
          "taker_buy_quote": 43689.52223
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.0687,
          "high": 0.0688,
          "low": 0.0677,
          "close": 0.0682,
          "volume": 1359017.7,
          "close_time": 1760605199999,
          "quote_volume": 92707.11835,
          "trades": 354,
          "taker_buy_base": 979177.2,
          "taker_buy_quote": 66835.9538
        },
        {
          "timestamp": 1760605200000,
          "datetime": "2025-10-16T09:00:00",
          "open": 0.0683,
          "high": 0.0692,
          "low": 0.0658,
          "close": 0.0686,
          "volume": 3978303.3,
          "close_time": 1760608799999,
          "quote_volume": 267963.13244,
          "trades": 1469,
          "taker_buy_base": 1956314.1,
          "taker_buy_quote": 132156.05542
        },
        {
          "timestamp": 1760608800000,
          "datetime": "2025-10-16T10:00:00",
          "open": 0.0687,
          "high": 0.0694,
          "low": 0.0684,
          "close": 0.0692,
          "volume": 1239906.6,
          "close_time": 1760612399999,
          "quote_volume": 85432.83201,
          "trades": 404,
          "taker_buy_base": 732645.5,
          "taker_buy_quote": 50493.6595
        },
        {
          "timestamp": 1760612400000,
          "datetime": "2025-10-16T11:00:00",
          "open": 0.0692,
          "high": 0.0696,
          "low": 0.0686,
          "close": 0.0691,
          "volume": 774629.5,
          "close_time": 1760615999999,
          "quote_volume": 53507.91759,
          "trades": 320,
          "taker_buy_base": 426427.3,
          "taker_buy_quote": 29437.77713
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.0692,
          "high": 0.0698,
          "low": 0.0689,
          "close": 0.0693,
          "volume": 1164357.8,
          "close_time": 1760619599999,
          "quote_volume": 80713.20954,
          "trades": 395,
          "taker_buy_base": 480912.0,
          "taker_buy_quote": 33366.71267
        },
        {
          "timestamp": 1760619600000,
          "datetime": "2025-10-16T13:00:00",
          "open": 0.0693,
          "high": 0.0697,
          "low": 0.0687,
          "close": 0.069,
          "volume": 2213680.0,
          "close_time": 1760623199999,
          "quote_volume": 153493.23655,
          "trades": 681,
          "taker_buy_base": 697409.7,
          "taker_buy_quote": 48255.37914
        },
        {
          "timestamp": 1760623200000,
          "datetime": "2025-10-16T14:00:00",
          "open": 0.069,
          "high": 0.0696,
          "low": 0.0674,
          "close": 0.0684,
          "volume": 3149381.7,
          "close_time": 1760626799999,
          "quote_volume": 214752.88584,
          "trades": 989,
          "taker_buy_base": 1266429.2,
          "taker_buy_quote": 86615.86178
        },
        {
          "timestamp": 1760626800000,
          "datetime": "2025-10-16T15:00:00",
          "open": 0.0684,
          "high": 0.0685,
          "low": 0.0656,
          "close": 0.0662,
          "volume": 2121594.0,
          "close_time": 1760630399999,
          "quote_volume": 142049.40069,
          "trades": 933,
          "taker_buy_base": 1016439.3,
          "taker_buy_quote": 68028.42292
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.0661,
          "high": 0.0679,
          "low": 0.065,
          "close": 0.0679,
          "volume": 4590242.2,
          "close_time": 1760633999999,
          "quote_volume": 303066.1561,
          "trades": 1479,
          "taker_buy_base": 1915033.5,
          "taker_buy_quote": 126844.12189
        },
        {
          "timestamp": 1760634000000,
          "datetime": "2025-10-16T17:00:00",
          "open": 0.0678,
          "high": 0.0678,
          "low": 0.066,
          "close": 0.0663,
          "volume": 1229545.5,
          "close_time": 1760637599999,
          "quote_volume": 82231.09428,
          "trades": 535,
          "taker_buy_base": 657885.2,
          "taker_buy_quote": 44004.03104
        },
        {
          "timestamp": 1760637600000,
          "datetime": "2025-10-16T18:00:00",
          "open": 0.0664,
          "high": 0.0666,
          "low": 0.0653,
          "close": 0.066,
          "volume": 1220882.3,
          "close_time": 1760641199999,
          "quote_volume": 80507.10221,
          "trades": 593,
          "taker_buy_base": 608519.4,
          "taker_buy_quote": 40127.43185
        },
        {
          "timestamp": 1760641200000,
          "datetime": "2025-10-16T19:00:00",
          "open": 0.0659,
          "high": 0.0662,
          "low": 0.0642,
          "close": 0.065,
          "volume": 1550601.7,
          "close_time": 1760644799999,
          "quote_volume": 101021.70117,
          "trades": 781,
          "taker_buy_base": 730469.3,
          "taker_buy_quote": 47629.37302
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.0651,
          "high": 0.0654,
          "low": 0.0633,
          "close": 0.0638,
          "volume": 3290287.7,
          "close_time": 1760648399999,
          "quote_volume": 212369.27767,
          "trades": 670,
          "taker_buy_base": 1127251.5,
          "taker_buy_quote": 72703.13738
        },
        {
          "timestamp": 1760648400000,
          "datetime": "2025-10-16T21:00:00",
          "open": 0.0639,
          "high": 0.0649,
          "low": 0.0637,
          "close": 0.0647,
          "volume": 442660.4,
          "close_time": 1760651999999,
          "quote_volume": 28464.26889,
          "trades": 234,
          "taker_buy_base": 240958.3,
          "taker_buy_quote": 15490.32198
        },
        {
          "timestamp": 1760652000000,
          "datetime": "2025-10-16T22:00:00",
          "open": 0.0649,
          "high": 0.065,
          "low": 0.0641,
          "close": 0.0641,
          "volume": 593249.2,
          "close_time": 1760655599999,
          "quote_volume": 38263.51352,
          "trades": 289,
          "taker_buy_base": 265374.6,
          "taker_buy_quote": 17112.57685
        },
        {
          "timestamp": 1760655600000,
          "datetime": "2025-10-16T23:00:00",
          "open": 0.064,
          "high": 0.065,
          "low": 0.064,
          "close": 0.0647,
          "volume": 525264.2,
          "close_time": 1760659199999,
          "quote_volume": 33904.49558,
          "trades": 279,
          "taker_buy_base": 259737.4,
          "taker_buy_quote": 16754.40234
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.0647,
          "high": 0.0655,
          "low": 0.0647,
          "close": 0.0654,
          "volume": 915462.2,
          "close_time": 1760662799999,
          "quote_volume": 59603.60736,
          "trades": 564,
          "taker_buy_base": 545240.6,
          "taker_buy_quote": 35505.24642
        },
        {
          "timestamp": 1760662800000,
          "datetime": "2025-10-17T01:00:00",
          "open": 0.0655,
          "high": 0.0662,
          "low": 0.0652,
          "close": 0.0654,
          "volume": 726519.8,
          "close_time": 1760666399999,
          "quote_volume": 47672.53953,
          "trades": 443,
          "taker_buy_base": 329914.3,
          "taker_buy_quote": 21622.46413
        },
        {
          "timestamp": 1760666400000,
          "datetime": "2025-10-17T02:00:00",
          "open": 0.0654,
          "high": 0.0658,
          "low": 0.0648,
          "close": 0.0657,
          "volume": 622636.2,
          "close_time": 1760669999999,
          "quote_volume": 40659.49835,
          "trades": 314,
          "taker_buy_base": 307649.4,
          "taker_buy_quote": 20086.58158
        },
        {
          "timestamp": 1760670000000,
          "datetime": "2025-10-17T03:00:00",
          "open": 0.0657,
          "high": 0.0659,
          "low": 0.0654,
          "close": 0.0658,
          "volume": 449637.2,
          "close_time": 1760673599999,
          "quote_volume": 29532.84778,
          "trades": 172,
          "taker_buy_base": 217866.4,
          "taker_buy_quote": 14323.5977
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.0658,
          "high": 0.0659,
          "low": 0.065,
          "close": 0.0652,
          "volume": 746895.5,
          "close_time": 1760677199999,
          "quote_volume": 48866.78273,
          "trades": 335,
          "taker_buy_base": 320527.3,
          "taker_buy_quote": 20981.5576
        },
        {
          "timestamp": 1760677200000,
          "datetime": "2025-10-17T05:00:00",
          "open": 0.0652,
          "high": 0.0654,
          "low": 0.0644,
          "close": 0.0646,
          "volume": 884510.4,
          "close_time": 1760680799999,
          "quote_volume": 57453.53985,
          "trades": 338,
          "taker_buy_base": 272624.3,
          "taker_buy_quote": 17692.94309
        },
        {
          "timestamp": 1760680800000,
          "datetime": "2025-10-17T06:00:00",
          "open": 0.0646,
          "high": 0.0649,
          "low": 0.0617,
          "close": 0.0622,
          "volume": 1960858.1,
          "close_time": 1760684399999,
          "quote_volume": 123817.70492,
          "trades": 1017,
          "taker_buy_base": 1023808.0,
          "taker_buy_quote": 64785.16528
        },
        {
          "timestamp": 1760684400000,
          "datetime": "2025-10-17T07:00:00",
          "open": 0.0622,
          "high": 0.0623,
          "low": 0.0599,
          "close": 0.0603,
          "volume": 4094208.5,
          "close_time": 1760687999999,
          "quote_volume": 249450.18399,
          "trades": 1632,
          "taker_buy_base": 1918295.8,
          "taker_buy_quote": 117049.51215
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.0603,
          "high": 0.0606,
          "low": 0.0589,
          "close": 0.0595,
          "volume": 2064596.0,
          "close_time": 1760691599999,
          "quote_volume": 123354.41748,
          "trades": 1036,
          "taker_buy_base": 1026381.7,
          "taker_buy_quote": 61363.66308
        },
        {
          "timestamp": 1760691600000,
          "datetime": "2025-10-17T09:00:00",
          "open": 0.0595,
          "high": 0.0619,
          "low": 0.0595,
          "close": 0.0601,
          "volume": 2236092.1,
          "close_time": 1760695199999,
          "quote_volume": 135476.68197,
          "trades": 820,
          "taker_buy_base": 882657.5,
          "taker_buy_quote": 53420.73599
        },
        {
          "timestamp": 1760695200000,
          "datetime": "2025-10-17T10:00:00",
          "open": 0.06,
          "high": 0.0603,
          "low": 0.0583,
          "close": 0.0596,
          "volume": 2834039.6,
          "close_time": 1760698799999,
          "quote_volume": 167730.67351,
          "trades": 730,
          "taker_buy_base": 816409.0,
          "taker_buy_quote": 48509.85459
        },
        {
          "timestamp": 1760698800000,
          "datetime": "2025-10-17T11:00:00",
          "open": 0.0596,
          "high": 0.0611,
          "low": 0.0594,
          "close": 0.0599,
          "volume": 3999166.0,
          "close_time": 1760702399999,
          "quote_volume": 241769.5958,
          "trades": 1098,
          "taker_buy_base": 2417735.3,
          "taker_buy_quote": 146361.90276
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.06,
          "high": 0.0605,
          "low": 0.0595,
          "close": 0.0595,
          "volume": 1028431.0,
          "close_time": 1760705999999,
          "quote_volume": 61619.42025,
          "trades": 441,
          "taker_buy_base": 413007.9,
          "taker_buy_quote": 24763.3882
        },
        {
          "timestamp": 1760706000000,
          "datetime": "2025-10-17T13:00:00",
          "open": 0.0596,
          "high": 0.0604,
          "low": 0.0588,
          "close": 0.0598,
          "volume": 2226560.5,
          "close_time": 1760709599999,
          "quote_volume": 132910.04332,
          "trades": 994,
          "taker_buy_base": 1428119.6,
          "taker_buy_quote": 85283.92869
        },
        {
          "timestamp": 1760709600000,
          "datetime": "2025-10-17T14:00:00",
          "open": 0.0597,
          "high": 0.0599,
          "low": 0.0581,
          "close": 0.0584,
          "volume": 2044681.6,
          "close_time": 1760713199999,
          "quote_volume": 120921.36819,
          "trades": 1674,
          "taker_buy_base": 902187.7,
          "taker_buy_quote": 53337.45317
        },
        {
          "timestamp": 1760713200000,
          "datetime": "2025-10-17T15:00:00",
          "open": 0.0583,
          "high": 0.059,
          "low": 0.0577,
          "close": 0.0588,
          "volume": 5509079.7,
          "close_time": 1760716799999,
          "quote_volume": 321090.63052,
          "trades": 4241,
          "taker_buy_base": 2071225.5,
          "taker_buy_quote": 120933.07124
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.0588,
          "high": 0.0598,
          "low": 0.0585,
          "close": 0.0591,
          "volume": 2458750.6,
          "close_time": 1760720399999,
          "quote_volume": 145204.22782,
          "trades": 1945,
          "taker_buy_base": 1313667.9,
          "taker_buy_quote": 77577.81761
        },
        {
          "timestamp": 1760720400000,
          "datetime": "2025-10-17T17:00:00",
          "open": 0.0591,
          "high": 0.0598,
          "low": 0.0587,
          "close": 0.0594,
          "volume": 1291821.0,
          "close_time": 1760723999999,
          "quote_volume": 76454.20581,
          "trades": 845,
          "taker_buy_base": 609515.3,
          "taker_buy_quote": 36096.35387
        },
        {
          "timestamp": 1760724000000,
          "datetime": "2025-10-17T18:00:00",
          "open": 0.0595,
          "high": 0.06,
          "low": 0.059,
          "close": 0.0592,
          "volume": 1947252.8,
          "close_time": 1760727599999,
          "quote_volume": 115551.23893,
          "trades": 677,
          "taker_buy_base": 491550.4,
          "taker_buy_quote": 29309.30566
        },
        {
          "timestamp": 1760727600000,
          "datetime": "2025-10-17T19:00:00",
          "open": 0.0593,
          "high": 0.0595,
          "low": 0.0582,
          "close": 0.0587,
          "volume": 1538804.5,
          "close_time": 1760731199999,
          "quote_volume": 90471.94413,
          "trades": 1827,
          "taker_buy_base": 466539.2,
          "taker_buy_quote": 27447.30243
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.0587,
          "high": 0.0592,
          "low": 0.0585,
          "close": 0.059,
          "volume": 783278.3,
          "close_time": 1760734799999,
          "quote_volume": 46136.48385,
          "trades": 377,
          "taker_buy_base": 357241.1,
          "taker_buy_quote": 21043.59038
        },
        {
          "timestamp": 1760734800000,
          "datetime": "2025-10-17T21:00:00",
          "open": 0.059,
          "high": 0.0597,
          "low": 0.059,
          "close": 0.0595,
          "volume": 770405.0,
          "close_time": 1760738399999,
          "quote_volume": 45798.67756,
          "trades": 374,
          "taker_buy_base": 357343.4,
          "taker_buy_quote": 21256.77651
        },
        {
          "timestamp": 1760738400000,
          "datetime": "2025-10-17T22:00:00",
          "open": 0.0596,
          "high": 0.0596,
          "low": 0.0585,
          "close": 0.0589,
          "volume": 368349.8,
          "close_time": 1760741999999,
          "quote_volume": 21706.29166,
          "trades": 270,
          "taker_buy_base": 172982.2,
          "taker_buy_quote": 10178.4726
        },
        {
          "timestamp": 1760742000000,
          "datetime": "2025-10-17T23:00:00",
          "open": 0.0589,
          "high": 0.059,
          "low": 0.0583,
          "close": 0.0587,
          "volume": 435089.0,
          "close_time": 1760745599999,
          "quote_volume": 25505.09955,
          "trades": 246,
          "taker_buy_base": 202577.3,
          "taker_buy_quote": 11884.03654
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.0587,
          "high": 0.0591,
          "low": 0.0585,
          "close": 0.0589,
          "volume": 696258.6,
          "close_time": 1760749199999,
          "quote_volume": 40979.89244,
          "trades": 413,
          "taker_buy_base": 330089.1,
          "taker_buy_quote": 19442.02147
        },
        {
          "timestamp": 1760749200000,
          "datetime": "2025-10-18T01:00:00",
          "open": 0.0588,
          "high": 0.0595,
          "low": 0.0587,
          "close": 0.0594,
          "volume": 556194.6,
          "close_time": 1760752799999,
          "quote_volume": 32903.82356,
          "trades": 487,
          "taker_buy_base": 246668.1,
          "taker_buy_quote": 14603.89069
        },
        {
          "timestamp": 1760752800000,
          "datetime": "2025-10-18T02:00:00",
          "open": 0.0593,
          "high": 0.0596,
          "low": 0.0588,
          "close": 0.0589,
          "volume": 700924.6,
          "close_time": 1760756399999,
          "quote_volume": 41426.55912,
          "trades": 433,
          "taker_buy_base": 344023.5,
          "taker_buy_quote": 20347.70828
        },
        {
          "timestamp": 1760756400000,
          "datetime": "2025-10-18T03:00:00",
          "open": 0.059,
          "high": 0.0592,
          "low": 0.0588,
          "close": 0.059,
          "volume": 1165560.6,
          "close_time": 1760759999999,
          "quote_volume": 68754.30482,
          "trades": 474,
          "taker_buy_base": 258700.1,
          "taker_buy_quote": 15280.17059
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.059,
          "high": 0.0591,
          "low": 0.058,
          "close": 0.0581,
          "volume": 783022.7,
          "close_time": 1760763599999,
          "quote_volume": 45809.35784,
          "trades": 774,
          "taker_buy_base": 439707.0,
          "taker_buy_quote": 25732.91031
        },
        {
          "timestamp": 1760763600000,
          "datetime": "2025-10-18T05:00:00",
          "open": 0.058,
          "high": 0.0587,
          "low": 0.058,
          "close": 0.0586,
          "volume": 1293971.7,
          "close_time": 1760767199999,
          "quote_volume": 75567.89323,
          "trades": 759,
          "taker_buy_base": 762919.0,
          "taker_buy_quote": 44549.77222
        },
        {
          "timestamp": 1760767200000,
          "datetime": "2025-10-18T06:00:00",
          "open": 0.0585,
          "high": 0.0588,
          "low": 0.058,
          "close": 0.0587,
          "volume": 1653413.6,
          "close_time": 1760770799999,
          "quote_volume": 96641.2608,
          "trades": 418,
          "taker_buy_base": 1100933.4,
          "taker_buy_quote": 64394.10792
        },
        {
          "timestamp": 1760770800000,
          "datetime": "2025-10-18T07:00:00",
          "open": 0.0587,
          "high": 0.0595,
          "low": 0.0585,
          "close": 0.0586,
          "volume": 1766757.8,
          "close_time": 1760774399999,
          "quote_volume": 104298.08687,
          "trades": 972,
          "taker_buy_base": 758215.5,
          "taker_buy_quote": 44730.45487
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.0587,
          "high": 0.0592,
          "low": 0.0585,
          "close": 0.0586,
          "volume": 854041.8,
          "close_time": 1760777999999,
          "quote_volume": 50305.99401,
          "trades": 534,
          "taker_buy_base": 409516.5,
          "taker_buy_quote": 24110.86853
        },
        {
          "timestamp": 1760778000000,
          "datetime": "2025-10-18T09:00:00",
          "open": 0.0586,
          "high": 0.0594,
          "low": 0.0584,
          "close": 0.0592,
          "volume": 2123977.9,
          "close_time": 1760781599999,
          "quote_volume": 125465.34935,
          "trades": 844,
          "taker_buy_base": 1461708.5,
          "taker_buy_quote": 86371.18649
        },
        {
          "timestamp": 1760781600000,
          "datetime": "2025-10-18T10:00:00",
          "open": 0.0592,
          "high": 0.0597,
          "low": 0.059,
          "close": 0.0593,
          "volume": 1146515.2,
          "close_time": 1760785199999,
          "quote_volume": 68094.68911,
          "trades": 586,
          "taker_buy_base": 635306.1,
          "taker_buy_quote": 37745.72162
        },
        {
          "timestamp": 1760785200000,
          "datetime": "2025-10-18T11:00:00",
          "open": 0.0594,
          "high": 0.06,
          "low": 0.0594,
          "close": 0.0599,
          "volume": 722542.2,
          "close_time": 1760788799999,
          "quote_volume": 43095.40859,
          "trades": 280,
          "taker_buy_base": 308527.3,
          "taker_buy_quote": 18398.31353
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.0598,
          "high": 0.0602,
          "low": 0.0595,
          "close": 0.0597,
          "volume": 1328118.0,
          "close_time": 1760792399999,
          "quote_volume": 79363.41695,
          "trades": 502,
          "taker_buy_base": 471845.1,
          "taker_buy_quote": 28235.88678
        },
        {
          "timestamp": 1760792400000,
          "datetime": "2025-10-18T13:00:00",
          "open": 0.0596,
          "high": 0.0597,
          "low": 0.0591,
          "close": 0.0593,
          "volume": 2340962.3,
          "close_time": 1760795999999,
          "quote_volume": 139162.11868,
          "trades": 944,
          "taker_buy_base": 1649053.3,
          "taker_buy_quote": 98086.3296
        },
        {
          "timestamp": 1760796000000,
          "datetime": "2025-10-18T14:00:00",
          "open": 0.0593,
          "high": 0.0595,
          "low": 0.0585,
          "close": 0.0592,
          "volume": 1258728.2,
          "close_time": 1760799599999,
          "quote_volume": 74263.57639,
          "trades": 573,
          "taker_buy_base": 675196.2,
          "taker_buy_quote": 39852.01024
        },
        {
          "timestamp": 1760799600000,
          "datetime": "2025-10-18T15:00:00",
          "open": 0.0593,
          "high": 0.0595,
          "low": 0.0587,
          "close": 0.059,
          "volume": 1042894.8,
          "close_time": 1760803199999,
          "quote_volume": 61751.31672,
          "trades": 388,
          "taker_buy_base": 515449.3,
          "taker_buy_quote": 30548.13174
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.059,
          "high": 0.0591,
          "low": 0.0578,
          "close": 0.0583,
          "volume": 1459607.9,
          "close_time": 1760806799999,
          "quote_volume": 85093.32875,
          "trades": 466,
          "taker_buy_base": 758915.4,
          "taker_buy_quote": 44257.82068
        },
        {
          "timestamp": 1760806800000,
          "datetime": "2025-10-18T17:00:00",
          "open": 0.0583,
          "high": 0.0591,
          "low": 0.0581,
          "close": 0.0591,
          "volume": 1147875.2,
          "close_time": 1760810399999,
          "quote_volume": 67286.94736,
          "trades": 368,
          "taker_buy_base": 554653.7,
          "taker_buy_quote": 32532.9271
        },
        {
          "timestamp": 1760810400000,
          "datetime": "2025-10-18T18:00:00",
          "open": 0.0591,
          "high": 0.0592,
          "low": 0.0586,
          "close": 0.0587,
          "volume": 479351.7,
          "close_time": 1760813999999,
          "quote_volume": 28201.68826,
          "trades": 186,
          "taker_buy_base": 138951.5,
          "taker_buy_quote": 8179.90204
        },
        {
          "timestamp": 1760814000000,
          "datetime": "2025-10-18T19:00:00",
          "open": 0.0588,
          "high": 0.0589,
          "low": 0.0585,
          "close": 0.0586,
          "volume": 629527.7,
          "close_time": 1760817599999,
          "quote_volume": 36930.66539,
          "trades": 149,
          "taker_buy_base": 381530.4,
          "taker_buy_quote": 22394.03723
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.0586,
          "high": 0.0594,
          "low": 0.0586,
          "close": 0.0589,
          "volume": 958995.5,
          "close_time": 1760821199999,
          "quote_volume": 56609.06328,
          "trades": 315,
          "taker_buy_base": 536305.4,
          "taker_buy_quote": 31661.17701
        },
        {
          "timestamp": 1760821200000,
          "datetime": "2025-10-18T21:00:00",
          "open": 0.0589,
          "high": 0.0591,
          "low": 0.0585,
          "close": 0.059,
          "volume": 441926.3,
          "close_time": 1760824799999,
          "quote_volume": 26001.06925,
          "trades": 151,
          "taker_buy_base": 169223.1,
          "taker_buy_quote": 9962.94497
        },
        {
          "timestamp": 1760824800000,
          "datetime": "2025-10-18T22:00:00",
          "open": 0.059,
          "high": 0.0591,
          "low": 0.0588,
          "close": 0.0589,
          "volume": 356153.1,
          "close_time": 1760828399999,
          "quote_volume": 21026.93277,
          "trades": 146,
          "taker_buy_base": 207959.1,
          "taker_buy_quote": 12282.68689
        },
        {
          "timestamp": 1760828400000,
          "datetime": "2025-10-18T23:00:00",
          "open": 0.0589,
          "high": 0.0589,
          "low": 0.0584,
          "close": 0.0587,
          "volume": 285028.7,
          "close_time": 1760831999999,
          "quote_volume": 16710.46189,
          "trades": 149,
          "taker_buy_base": 130931.5,
          "taker_buy_quote": 7674.83908
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.0587,
          "high": 0.0587,
          "low": 0.0575,
          "close": 0.0578,
          "volume": 817683.9,
          "close_time": 1760835599999,
          "quote_volume": 47389.15703,
          "trades": 309,
          "taker_buy_base": 277824.5,
          "taker_buy_quote": 16111.63281
        },
        {
          "timestamp": 1760835600000,
          "datetime": "2025-10-19T01:00:00",
          "open": 0.0578,
          "high": 0.0579,
          "low": 0.0573,
          "close": 0.0578,
          "volume": 602394.4,
          "close_time": 1760839199999,
          "quote_volume": 34730.10631,
          "trades": 222,
          "taker_buy_base": 177566.0,
          "taker_buy_quote": 10232.46412
        },
        {
          "timestamp": 1760839200000,
          "datetime": "2025-10-19T02:00:00",
          "open": 0.0578,
          "high": 0.0579,
          "low": 0.0574,
          "close": 0.0576,
          "volume": 715093.2,
          "close_time": 1760842799999,
          "quote_volume": 41189.83333,
          "trades": 302,
          "taker_buy_base": 375374.9,
          "taker_buy_quote": 21620.41541
        },
        {
          "timestamp": 1760842800000,
          "datetime": "2025-10-19T03:00:00",
          "open": 0.0575,
          "high": 0.0582,
          "low": 0.0575,
          "close": 0.058,
          "volume": 367779.7,
          "close_time": 1760846399999,
          "quote_volume": 21280.34118,
          "trades": 150,
          "taker_buy_base": 152373.2,
          "taker_buy_quote": 8818.08882
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.0581,
          "high": 0.0581,
          "low": 0.0575,
          "close": 0.0576,
          "volume": 429524.8,
          "close_time": 1760849999999,
          "quote_volume": 24848.06609,
          "trades": 214,
          "taker_buy_base": 194377.0,
          "taker_buy_quote": 11248.36773
        },
        {
          "timestamp": 1760850000000,
          "datetime": "2025-10-19T05:00:00",
          "open": 0.0576,
          "high": 0.058,
          "low": 0.0572,
          "close": 0.0575,
          "volume": 560628.2,
          "close_time": 1760853599999,
          "quote_volume": 32332.02525,
          "trades": 276,
          "taker_buy_base": 279958.2,
          "taker_buy_quote": 16149.6899
        },
        {
          "timestamp": 1760853600000,
          "datetime": "2025-10-19T06:00:00",
          "open": 0.0575,
          "high": 0.0577,
          "low": 0.0569,
          "close": 0.0571,
          "volume": 555640.1,
          "close_time": 1760857199999,
          "quote_volume": 31816.41207,
          "trades": 197,
          "taker_buy_base": 223503.4,
          "taker_buy_quote": 12816.36382
        },
        {
          "timestamp": 1760857200000,
          "datetime": "2025-10-19T07:00:00",
          "open": 0.0572,
          "high": 0.0577,
          "low": 0.0572,
          "close": 0.0576,
          "volume": 1867175.6,
          "close_time": 1760860799999,
          "quote_volume": 107181.33476,
          "trades": 433,
          "taker_buy_base": 608865.7,
          "taker_buy_quote": 34983.81071
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.0576,
          "high": 0.0585,
          "low": 0.0573,
          "close": 0.0577,
          "volume": 3706729.1,
          "close_time": 1760864399999,
          "quote_volume": 213688.82266,
          "trades": 933,
          "taker_buy_base": 2471240.9,
          "taker_buy_quote": 142399.68244
        },
        {
          "timestamp": 1760864400000,
          "datetime": "2025-10-19T09:00:00",
          "open": 0.0577,
          "high": 0.0593,
          "low": 0.0574,
          "close": 0.0588,
          "volume": 1408905.4,
          "close_time": 1760867999999,
          "quote_volume": 82001.19007,
          "trades": 641,
          "taker_buy_base": 765414.8,
          "taker_buy_quote": 44509.38858
        },
        {
          "timestamp": 1760868000000,
          "datetime": "2025-10-19T10:00:00",
          "open": 0.0588,
          "high": 0.0605,
          "low": 0.0586,
          "close": 0.0604,
          "volume": 2624223.1,
          "close_time": 1760871599999,
          "quote_volume": 156791.91723,
          "trades": 853,
          "taker_buy_base": 1683188.0,
          "taker_buy_quote": 100486.50151
        },
        {
          "timestamp": 1760871600000,
          "datetime": "2025-10-19T11:00:00",
          "open": 0.0603,
          "high": 0.0613,
          "low": 0.0603,
          "close": 0.0609,
          "volume": 2230965.8,
          "close_time": 1760875199999,
          "quote_volume": 135865.62988,
          "trades": 1335,
          "taker_buy_base": 1177097.9,
          "taker_buy_quote": 71758.20737
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.0609,
          "high": 0.0609,
          "low": 0.0603,
          "close": 0.0609,
          "volume": 1416102.0,
          "close_time": 1760878799999,
          "quote_volume": 85930.68146,
          "trades": 843,
          "taker_buy_base": 536790.3,
          "taker_buy_quote": 32585.95345
        },
        {
          "timestamp": 1760878800000,
          "datetime": "2025-10-19T13:00:00",
          "open": 0.0608,
          "high": 0.0621,
          "low": 0.0608,
          "close": 0.0619,
          "volume": 3485566.4,
          "close_time": 1760882399999,
          "quote_volume": 214060.68934,
          "trades": 1873,
          "taker_buy_base": 2271504.4,
          "taker_buy_quote": 139638.13424
        },
        {
          "timestamp": 1760882400000,
          "datetime": "2025-10-19T14:00:00",
          "open": 0.0619,
          "high": 0.0621,
          "low": 0.0611,
          "close": 0.0616,
          "volume": 2351557.7,
          "close_time": 1760885999999,
          "quote_volume": 144539.96105,
          "trades": 1175,
          "taker_buy_base": 654844.3,
          "taker_buy_quote": 40351.35848
        },
        {
          "timestamp": 1760886000000,
          "datetime": "2025-10-19T15:00:00",
          "open": 0.0616,
          "high": 0.0618,
          "low": 0.0608,
          "close": 0.061,
          "volume": 2413014.5,
          "close_time": 1760889599999,
          "quote_volume": 147566.72404,
          "trades": 1429,
          "taker_buy_base": 817912.2,
          "taker_buy_quote": 50020.37972
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.061,
          "high": 0.0612,
          "low": 0.0603,
          "close": 0.0608,
          "volume": 1083495.8,
          "close_time": 1760893199999,
          "quote_volume": 65761.29813,
          "trades": 703,
          "taker_buy_base": 558273.8,
          "taker_buy_quote": 33895.7233
        },
        {
          "timestamp": 1760893200000,
          "datetime": "2025-10-19T17:00:00",
          "open": 0.0608,
          "high": 0.0614,
          "low": 0.0603,
          "close": 0.0604,
          "volume": 1391070.3,
          "close_time": 1760896799999,
          "quote_volume": 84633.71378,
          "trades": 750,
          "taker_buy_base": 434321.5,
          "taker_buy_quote": 26442.25774
        },
        {
          "timestamp": 1760896800000,
          "datetime": "2025-10-19T18:00:00",
          "open": 0.0605,
          "high": 0.0609,
          "low": 0.0603,
          "close": 0.0609,
          "volume": 1100253.7,
          "close_time": 1760900399999,
          "quote_volume": 66651.65397,
          "trades": 492,
          "taker_buy_base": 590059.6,
          "taker_buy_quote": 35787.74422
        },
        {
          "timestamp": 1760900400000,
          "datetime": "2025-10-19T19:00:00",
          "open": 0.0608,
          "high": 0.0609,
          "low": 0.0603,
          "close": 0.0605,
          "volume": 581987.7,
          "close_time": 1760903999999,
          "quote_volume": 35199.21528,
          "trades": 382,
          "taker_buy_base": 202343.1,
          "taker_buy_quote": 12237.36488
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.0605,
          "high": 0.0609,
          "low": 0.0604,
          "close": 0.0604,
          "volume": 1087529.2,
          "close_time": 1760907599999,
          "quote_volume": 65825.56973,
          "trades": 680,
          "taker_buy_base": 265666.4,
          "taker_buy_quote": 16094.49161
        },
        {
          "timestamp": 1760907600000,
          "datetime": "2025-10-19T21:00:00",
          "open": 0.0604,
          "high": 0.0604,
          "low": 0.0599,
          "close": 0.06,
          "volume": 659140.5,
          "close_time": 1760911199999,
          "quote_volume": 39637.86781,
          "trades": 188,
          "taker_buy_base": 329689.7,
          "taker_buy_quote": 19833.4744
        },
        {
          "timestamp": 1760911200000,
          "datetime": "2025-10-19T22:00:00",
          "open": 0.0602,
          "high": 0.0604,
          "low": 0.0601,
          "close": 0.0603,
          "volume": 376105.0,
          "close_time": 1760914799999,
          "quote_volume": 22676.38376,
          "trades": 302,
          "taker_buy_base": 113614.3,
          "taker_buy_quote": 6850.00559
        },
        {
          "timestamp": 1760914800000,
          "datetime": "2025-10-19T23:00:00",
          "open": 0.0603,
          "high": 0.0603,
          "low": 0.0595,
          "close": 0.0597,
          "volume": 280781.6,
          "close_time": 1760918399999,
          "quote_volume": 16812.08938,
          "trades": 277,
          "taker_buy_base": 135368.1,
          "taker_buy_quote": 8096.10766
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.0597,
          "high": 0.0597,
          "low": 0.0584,
          "close": 0.0592,
          "volume": 999108.6,
          "close_time": 1760921999999,
          "quote_volume": 58888.9275,
          "trades": 609,
          "taker_buy_base": 554979.4,
          "taker_buy_quote": 32721.61238
        },
        {
          "timestamp": 1760922000000,
          "datetime": "2025-10-20T01:00:00",
          "open": 0.0592,
          "high": 0.0593,
          "low": 0.0588,
          "close": 0.059,
          "volume": 468059.4,
          "close_time": 1760925599999,
          "quote_volume": 27645.47028,
          "trades": 279,
          "taker_buy_base": 247819.3,
          "taker_buy_quote": 14639.50743
        },
        {
          "timestamp": 1760925600000,
          "datetime": "2025-10-20T02:00:00",
          "open": 0.0589,
          "high": 0.0594,
          "low": 0.0586,
          "close": 0.0593,
          "volume": 756645.3,
          "close_time": 1760929199999,
          "quote_volume": 44752.04256,
          "trades": 491,
          "taker_buy_base": 266526.5,
          "taker_buy_quote": 15751.1618
        },
        {
          "timestamp": 1760929200000,
          "datetime": "2025-10-20T03:00:00",
          "open": 0.0593,
          "high": 0.0615,
          "low": 0.0593,
          "close": 0.0612,
          "volume": 1042506.5,
          "close_time": 1760932799999,
          "quote_volume": 62809.22912,
          "trades": 634,
          "taker_buy_base": 489099.6,
          "taker_buy_quote": 29405.30672
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.0613,
          "high": 0.0616,
          "low": 0.0607,
          "close": 0.0611,
          "volume": 1362939.7,
          "close_time": 1760936399999,
          "quote_volume": 83324.02111,
          "trades": 1127,
          "taker_buy_base": 480737.6,
          "taker_buy_quote": 29435.18375
        },
        {
          "timestamp": 1760936400000,
          "datetime": "2025-10-20T05:00:00",
          "open": 0.0609,
          "high": 0.0612,
          "low": 0.0606,
          "close": 0.0609,
          "volume": 691140.2,
          "close_time": 1760939999999,
          "quote_volume": 42095.03999,
          "trades": 662,
          "taker_buy_base": 283036.5,
          "taker_buy_quote": 17236.9392
        },
        {
          "timestamp": 1760940000000,
          "datetime": "2025-10-20T06:00:00",
          "open": 0.0609,
          "high": 0.0617,
          "low": 0.0609,
          "close": 0.0615,
          "volume": 565886.9,
          "close_time": 1760943599999,
          "quote_volume": 34732.87713,
          "trades": 757,
          "taker_buy_base": 287775.4,
          "taker_buy_quote": 17667.77032
        },
        {
          "timestamp": 1760943600000,
          "datetime": "2025-10-20T07:00:00",
          "open": 0.0614,
          "high": 0.0616,
          "low": 0.0609,
          "close": 0.0611,
          "volume": 1017188.2,
          "close_time": 1760947199999,
          "quote_volume": 62392.11653,
          "trades": 398,
          "taker_buy_base": 669120.2,
          "taker_buy_quote": 41105.44653
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.0611,
          "high": 0.0615,
          "low": 0.0608,
          "close": 0.061,
          "volume": 414221.4,
          "close_time": 1760950799999,
          "quote_volume": 25272.12785,
          "trades": 279,
          "taker_buy_base": 169313.2,
          "taker_buy_quote": 10336.07762
        },
        {
          "timestamp": 1760950800000,
          "datetime": "2025-10-20T09:00:00",
          "open": 0.061,
          "high": 0.0613,
          "low": 0.0608,
          "close": 0.0613,
          "volume": 733113.1,
          "close_time": 1760954399999,
          "quote_volume": 44790.45604,
          "trades": 604,
          "taker_buy_base": 472366.2,
          "taker_buy_quote": 28887.64347
        },
        {
          "timestamp": 1760954400000,
          "datetime": "2025-10-20T10:00:00",
          "open": 0.0613,
          "high": 0.0617,
          "low": 0.0605,
          "close": 0.0609,
          "volume": 756393.3,
          "close_time": 1760957999999,
          "quote_volume": 46233.63929,
          "trades": 503,
          "taker_buy_base": 342104.5,
          "taker_buy_quote": 20926.29786
        },
        {
          "timestamp": 1760958000000,
          "datetime": "2025-10-20T11:00:00",
          "open": 0.0609,
          "high": 0.0636,
          "low": 0.0609,
          "close": 0.063,
          "volume": 3925482.9,
          "close_time": 1760961599999,
          "quote_volume": 243419.36623,
          "trades": 2027,
          "taker_buy_base": 2850341.6,
          "taker_buy_quote": 176466.11879
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.063,
          "high": 0.0636,
          "low": 0.0628,
          "close": 0.0633,
          "volume": 1262024.5,
          "close_time": 1760965199999,
          "quote_volume": 79611.97676,
          "trades": 1006,
          "taker_buy_base": 573553.6,
          "taker_buy_quote": 36182.36483
        },
        {
          "timestamp": 1760965200000,
          "datetime": "2025-10-20T13:00:00",
          "open": 0.0634,
          "high": 0.064,
          "low": 0.063,
          "close": 0.0637,
          "volume": 2200124.7,
          "close_time": 1760968799999,
          "quote_volume": 139822.65175,
          "trades": 1199,
          "taker_buy_base": 864269.6,
          "taker_buy_quote": 54953.08313
        },
        {
          "timestamp": 1760968800000,
          "datetime": "2025-10-20T14:00:00",
          "open": 0.0637,
          "high": 0.0639,
          "low": 0.063,
          "close": 0.0636,
          "volume": 953922.1,
          "close_time": 1760972399999,
          "quote_volume": 60675.31724,
          "trades": 889,
          "taker_buy_base": 485598.1,
          "taker_buy_quote": 30866.74746
        },
        {
          "timestamp": 1760972400000,
          "datetime": "2025-10-20T15:00:00",
          "open": 0.0636,
          "high": 0.0637,
          "low": 0.0623,
          "close": 0.0623,
          "volume": 1323600.5,
          "close_time": 1760975999999,
          "quote_volume": 83387.97198,
          "trades": 778,
          "taker_buy_base": 670888.1,
          "taker_buy_quote": 42186.6324
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.0622,
          "high": 0.0622,
          "low": 0.0607,
          "close": 0.0611,
          "volume": 2922397.3,
          "close_time": 1760979599999,
          "quote_volume": 179232.70608,
          "trades": 2237,
          "taker_buy_base": 2016471.9,
          "taker_buy_quote": 123718.17839
        },
        {
          "timestamp": 1760979600000,
          "datetime": "2025-10-20T17:00:00",
          "open": 0.0611,
          "high": 0.0615,
          "low": 0.0605,
          "close": 0.0609,
          "volume": 1555971.4,
          "close_time": 1760983199999,
          "quote_volume": 94776.22794,
          "trades": 1634,
          "taker_buy_base": 1116164.8,
          "taker_buy_quote": 67986.25785
        },
        {
          "timestamp": 1760983200000,
          "datetime": "2025-10-20T18:00:00",
          "open": 0.0609,
          "high": 0.061,
          "low": 0.0604,
          "close": 0.0609,
          "volume": 1024768.9,
          "close_time": 1760986799999,
          "quote_volume": 62233.44628,
          "trades": 731,
          "taker_buy_base": 827399.8,
          "taker_buy_quote": 50255.92574
        },
        {
          "timestamp": 1760986800000,
          "datetime": "2025-10-20T19:00:00",
          "open": 0.0608,
          "high": 0.0613,
          "low": 0.0605,
          "close": 0.061,
          "volume": 967286.2,
          "close_time": 1760990399999,
          "quote_volume": 58918.34111,
          "trades": 669,
          "taker_buy_base": 819270.0,
          "taker_buy_quote": 49894.07629
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.061,
          "high": 0.0614,
          "low": 0.0608,
          "close": 0.0611,
          "volume": 1143032.0,
          "close_time": 1760993999999,
          "quote_volume": 69878.59814,
          "trades": 921,
          "taker_buy_base": 886791.4,
          "taker_buy_quote": 54214.19076
        },
        {
          "timestamp": 1760994000000,
          "datetime": "2025-10-20T21:00:00",
          "open": 0.0611,
          "high": 0.0616,
          "low": 0.0605,
          "close": 0.0607,
          "volume": 1587025.9,
          "close_time": 1760997599999,
          "quote_volume": 97061.97596,
          "trades": 1100,
          "taker_buy_base": 1071870.7,
          "taker_buy_quote": 65556.81771
        },
        {
          "timestamp": 1760997600000,
          "datetime": "2025-10-20T22:00:00",
          "open": 0.0607,
          "high": 0.0611,
          "low": 0.0606,
          "close": 0.0609,
          "volume": 1126919.4,
          "close_time": 1761001199999,
          "quote_volume": 68633.84023,
          "trades": 418,
          "taker_buy_base": 850035.0,
          "taker_buy_quote": 51787.29366
        },
        {
          "timestamp": 1761001200000,
          "datetime": "2025-10-20T23:00:00",
          "open": 0.0608,
          "high": 0.0609,
          "low": 0.0605,
          "close": 0.0606,
          "volume": 907844.9,
          "close_time": 1761004799999,
          "quote_volume": 55105.94906,
          "trades": 448,
          "taker_buy_base": 689146.7,
          "taker_buy_quote": 41844.2074
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.0606,
          "high": 0.061,
          "low": 0.0604,
          "close": 0.0608,
          "volume": 870837.2,
          "close_time": 1761008399999,
          "quote_volume": 52896.64136,
          "trades": 408,
          "taker_buy_base": 621595.9,
          "taker_buy_quote": 37769.93707
        },
        {
          "timestamp": 1761008400000,
          "datetime": "2025-10-21T01:00:00",
          "open": 0.0609,
          "high": 0.0609,
          "low": 0.0604,
          "close": 0.0605,
          "volume": 464785.2,
          "close_time": 1761011999999,
          "quote_volume": 28166.65076,
          "trades": 302,
          "taker_buy_base": 232436.8,
          "taker_buy_quote": 14092.74623
        },
        {
          "timestamp": 1761012000000,
          "datetime": "2025-10-21T02:00:00",
          "open": 0.0605,
          "high": 0.0605,
          "low": 0.0598,
          "close": 0.0599,
          "volume": 1091762.6,
          "close_time": 1761015599999,
          "quote_volume": 65569.18584,
          "trades": 738,
          "taker_buy_base": 484336.6,
          "taker_buy_quote": 29102.56818
        },
        {
          "timestamp": 1761015600000,
          "datetime": "2025-10-21T03:00:00",
          "open": 0.06,
          "high": 0.06,
          "low": 0.0595,
          "close": 0.0598,
          "volume": 681833.8,
          "close_time": 1761019199999,
          "quote_volume": 40804.09559,
          "trades": 557,
          "taker_buy_base": 347191.6,
          "taker_buy_quote": 20783.94373
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.0597,
          "high": 0.0597,
          "low": 0.0581,
          "close": 0.0583,
          "volume": 4770534.2,
          "close_time": 1761022799999,
          "quote_volume": 281975.3426,
          "trades": 1292,
          "taker_buy_base": 1600657.5,
          "taker_buy_quote": 94418.68959
        },
        {
          "timestamp": 1761022800000,
          "datetime": "2025-10-21T05:00:00",
          "open": 0.0583,
          "high": 0.0587,
          "low": 0.0579,
          "close": 0.0583,
          "volume": 916156.6,
          "close_time": 1761026399999,
          "quote_volume": 53431.78607,
          "trades": 565,
          "taker_buy_base": 434326.3,
          "taker_buy_quote": 25334.13486
        },
        {
          "timestamp": 1761026400000,
          "datetime": "2025-10-21T06:00:00",
          "open": 0.0583,
          "high": 0.0589,
          "low": 0.0582,
          "close": 0.0585,
          "volume": 1308207.0,
          "close_time": 1761029999999,
          "quote_volume": 76623.53055,
          "trades": 553,
          "taker_buy_base": 633481.6,
          "taker_buy_quote": 37113.23997
        },
        {
          "timestamp": 1761030000000,
          "datetime": "2025-10-21T07:00:00",
          "open": 0.0584,
          "high": 0.0588,
          "low": 0.0583,
          "close": 0.0586,
          "volume": 542859.9,
          "close_time": 1761033599999,
          "quote_volume": 31796.46716,
          "trades": 363,
          "taker_buy_base": 266439.7,
          "taker_buy_quote": 15599.9998
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.0586,
          "high": 0.0586,
          "low": 0.0577,
          "close": 0.0583,
          "volume": 890129.9,
          "close_time": 1761037199999,
          "quote_volume": 51790.7905,
          "trades": 700,
          "taker_buy_base": 531314.2,
          "taker_buy_quote": 30923.42538
        },
        {
          "timestamp": 1761037200000,
          "datetime": "2025-10-21T09:00:00",
          "open": 0.0583,
          "high": 0.0583,
          "low": 0.0581,
          "close": 0.0582,
          "volume": 298911.1,
          "close_time": 1761040799999,
          "quote_volume": 17395.2336,
          "trades": 292,
          "taker_buy_base": 161248.2,
          "taker_buy_quote": 9385.96415
        },
        {
          "timestamp": 1761040800000,
          "datetime": "2025-10-21T10:00:00",
          "open": 0.0582,
          "high": 0.0588,
          "low": 0.0581,
          "close": 0.0585,
          "volume": 707538.0,
          "close_time": 1761044399999,
          "quote_volume": 41371.28653,
          "trades": 638,
          "taker_buy_base": 344815.8,
          "taker_buy_quote": 20163.40196
        },
        {
          "timestamp": 1761044400000,
          "datetime": "2025-10-21T11:00:00",
          "open": 0.0584,
          "high": 0.0585,
          "low": 0.0581,
          "close": 0.0584,
          "volume": 452453.4,
          "close_time": 1761047999999,
          "quote_volume": 26406.95203,
          "trades": 392,
          "taker_buy_base": 292474.0,
          "taker_buy_quote": 17073.24663
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.0583,
          "high": 0.0591,
          "low": 0.058,
          "close": 0.0585,
          "volume": 1795788.7,
          "close_time": 1761051599999,
          "quote_volume": 105093.6629,
          "trades": 1234,
          "taker_buy_base": 799271.1,
          "taker_buy_quote": 46960.31729
        },
        {
          "timestamp": 1761051600000,
          "datetime": "2025-10-21T13:00:00",
          "open": 0.0583,
          "high": 0.0588,
          "low": 0.058,
          "close": 0.0584,
          "volume": 1990553.5,
          "close_time": 1761055199999,
          "quote_volume": 116076.31013,
          "trades": 1328,
          "taker_buy_base": 1059253.1,
          "taker_buy_quote": 61825.48126
        },
        {
          "timestamp": 1761055200000,
          "datetime": "2025-10-21T14:00:00",
          "open": 0.0584,
          "high": 0.0617,
          "low": 0.0583,
          "close": 0.0616,
          "volume": 3083900.8,
          "close_time": 1761058799999,
          "quote_volume": 185109.77766,
          "trades": 1997,
          "taker_buy_base": 1410521.7,
          "taker_buy_quote": 84531.31563
        },
        {
          "timestamp": 1761058800000,
          "datetime": "2025-10-21T15:00:00",
          "open": 0.0617,
          "high": 0.0621,
          "low": 0.0608,
          "close": 0.0619,
          "volume": 2568077.2,
          "close_time": 1761062399999,
          "quote_volume": 158105.54927,
          "trades": 1421,
          "taker_buy_base": 1346885.4,
          "taker_buy_quote": 82946.25404
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.0619,
          "high": 0.063,
          "low": 0.0614,
          "close": 0.0614,
          "volume": 2025839.3,
          "close_time": 1761065999999,
          "quote_volume": 126575.76385,
          "trades": 1663,
          "taker_buy_base": 1403060.8,
          "taker_buy_quote": 87737.56433
        },
        {
          "timestamp": 1761066000000,
          "datetime": "2025-10-21T17:00:00",
          "open": 0.0616,
          "high": 0.062,
          "low": 0.0607,
          "close": 0.0613,
          "volume": 1164641.3,
          "close_time": 1761069599999,
          "quote_volume": 71442.6953,
          "trades": 1112,
          "taker_buy_base": 466874.4,
          "taker_buy_quote": 28627.69945
        },
        {
          "timestamp": 1761069600000,
          "datetime": "2025-10-21T18:00:00",
          "open": 0.0613,
          "high": 0.0615,
          "low": 0.061,
          "close": 0.0613,
          "volume": 806303.3,
          "close_time": 1761073199999,
          "quote_volume": 49355.83044,
          "trades": 718,
          "taker_buy_base": 522187.9,
          "taker_buy_quote": 31965.08027
        },
        {
          "timestamp": 1761073200000,
          "datetime": "2025-10-21T19:00:00",
          "open": 0.0613,
          "high": 0.0617,
          "low": 0.0609,
          "close": 0.0613,
          "volume": 1195272.9,
          "close_time": 1761076799999,
          "quote_volume": 73327.8947,
          "trades": 700,
          "taker_buy_base": 617620.4,
          "taker_buy_quote": 37900.4321
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.0613,
          "high": 0.0615,
          "low": 0.0607,
          "close": 0.0613,
          "volume": 3113075.5,
          "close_time": 1761080399999,
          "quote_volume": 190608.47791,
          "trades": 2644,
          "taker_buy_base": 1079623.7,
          "taker_buy_quote": 66116.33189
        },
        {
          "timestamp": 1761080400000,
          "datetime": "2025-10-21T21:00:00",
          "open": 0.0613,
          "high": 0.0613,
          "low": 0.06,
          "close": 0.0604,
          "volume": 3274017.6,
          "close_time": 1761083999999,
          "quote_volume": 197712.05257,
          "trades": 1651,
          "taker_buy_base": 514523.3,
          "taker_buy_quote": 31112.19296
        },
        {
          "timestamp": 1761084000000,
          "datetime": "2025-10-21T22:00:00",
          "open": 0.0604,
          "high": 0.0604,
          "low": 0.0584,
          "close": 0.0586,
          "volume": 1949120.0,
          "close_time": 1761087599999,
          "quote_volume": 116138.23096,
          "trades": 1095,
          "taker_buy_base": 470648.6,
          "taker_buy_quote": 27813.01815
        },
        {
          "timestamp": 1761087600000,
          "datetime": "2025-10-21T23:00:00",
          "open": 0.0586,
          "high": 0.0587,
          "low": 0.0571,
          "close": 0.0572,
          "volume": 1465708.8,
          "close_time": 1761091199999,
          "quote_volume": 84937.28558,
          "trades": 1078,
          "taker_buy_base": 609869.6,
          "taker_buy_quote": 35398.91252
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.0572,
          "high": 0.0578,
          "low": 0.0566,
          "close": 0.057,
          "volume": 3956729.9,
          "close_time": 1761094799999,
          "quote_volume": 226533.77819,
          "trades": 870,
          "taker_buy_base": 1316454.9,
          "taker_buy_quote": 75294.52548
        },
        {
          "timestamp": 1761094800000,
          "datetime": "2025-10-22T01:00:00",
          "open": 0.057,
          "high": 0.0574,
          "low": 0.0566,
          "close": 0.0568,
          "volume": 850918.9,
          "close_time": 1761098399999,
          "quote_volume": 48413.62817,
          "trades": 490,
          "taker_buy_base": 451736.5,
          "taker_buy_quote": 25697.71704
        },
        {
          "timestamp": 1761098400000,
          "datetime": "2025-10-22T02:00:00",
          "open": 0.0569,
          "high": 0.0571,
          "low": 0.0568,
          "close": 0.057,
          "volume": 528413.5,
          "close_time": 1761101999999,
          "quote_volume": 30106.20612,
          "trades": 387,
          "taker_buy_base": 262866.4,
          "taker_buy_quote": 14981.62632
        },
        {
          "timestamp": 1761102000000,
          "datetime": "2025-10-22T03:00:00",
          "open": 0.0569,
          "high": 0.0569,
          "low": 0.0562,
          "close": 0.0566,
          "volume": 810873.8,
          "close_time": 1761105599999,
          "quote_volume": 45864.34118,
          "trades": 596,
          "taker_buy_base": 361086.1,
          "taker_buy_quote": 20420.93893
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.0567,
          "high": 0.0576,
          "low": 0.0567,
          "close": 0.0574,
          "volume": 464821.6,
          "close_time": 1761109199999,
          "quote_volume": 26608.90589,
          "trades": 363,
          "taker_buy_base": 234104.0,
          "taker_buy_quote": 13417.06005
        },
        {
          "timestamp": 1761109200000,
          "datetime": "2025-10-22T05:00:00",
          "open": 0.0573,
          "high": 0.0573,
          "low": 0.0561,
          "close": 0.0567,
          "volume": 829783.6,
          "close_time": 1761112799999,
          "quote_volume": 46997.84355,
          "trades": 596,
          "taker_buy_base": 547786.0,
          "taker_buy_quote": 31009.9158
        },
        {
          "timestamp": 1761112800000,
          "datetime": "2025-10-22T06:00:00",
          "open": 0.0567,
          "high": 0.0568,
          "low": 0.0563,
          "close": 0.0564,
          "volume": 468175.3,
          "close_time": 1761116399999,
          "quote_volume": 26491.97822,
          "trades": 346,
          "taker_buy_base": 178399.3,
          "taker_buy_quote": 10099.62845
        },
        {
          "timestamp": 1761116400000,
          "datetime": "2025-10-22T07:00:00",
          "open": 0.0564,
          "high": 0.0569,
          "low": 0.0561,
          "close": 0.0568,
          "volume": 643399.0,
          "close_time": 1761119999999,
          "quote_volume": 36372.50632,
          "trades": 422,
          "taker_buy_base": 389726.5,
          "taker_buy_quote": 22039.31649
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.0567,
          "high": 0.0567,
          "low": 0.0562,
          "close": 0.0563,
          "volume": 1135930.0,
          "close_time": 1761123599999,
          "quote_volume": 64085.07106,
          "trades": 586,
          "taker_buy_base": 683509.0,
          "taker_buy_quote": 38565.07766
        },
        {
          "timestamp": 1761123600000,
          "datetime": "2025-10-22T09:00:00",
          "open": 0.0564,
          "high": 0.0567,
          "low": 0.0559,
          "close": 0.0562,
          "volume": 646667.3,
          "close_time": 1761127199999,
          "quote_volume": 36419.99708,
          "trades": 430,
          "taker_buy_base": 382701.1,
          "taker_buy_quote": 21564.72534
        },
        {
          "timestamp": 1761127200000,
          "datetime": "2025-10-22T10:00:00",
          "open": 0.0561,
          "high": 0.0565,
          "low": 0.0561,
          "close": 0.0562,
          "volume": 514908.7,
          "close_time": 1761130799999,
          "quote_volume": 28955.51653,
          "trades": 400,
          "taker_buy_base": 336453.5,
          "taker_buy_quote": 18917.23224
        },
        {
          "timestamp": 1761130800000,
          "datetime": "2025-10-22T11:00:00",
          "open": 0.0562,
          "high": 0.0571,
          "low": 0.0555,
          "close": 0.0568,
          "volume": 1221640.4,
          "close_time": 1761134399999,
          "quote_volume": 68946.31762,
          "trades": 1190,
          "taker_buy_base": 640811.8,
          "taker_buy_quote": 36154.84452
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.0568,
          "high": 0.0572,
          "low": 0.0566,
          "close": 0.0568,
          "volume": 512253.8,
          "close_time": 1761137999999,
          "quote_volume": 29145.4023,
          "trades": 361,
          "taker_buy_base": 221143.2,
          "taker_buy_quote": 12583.53638
        },
        {
          "timestamp": 1761138000000,
          "datetime": "2025-10-22T13:00:00",
          "open": 0.0569,
          "high": 0.0577,
          "low": 0.0564,
          "close": 0.0576,
          "volume": 1278385.0,
          "close_time": 1761141599999,
          "quote_volume": 72830.01802,
          "trades": 762,
          "taker_buy_base": 591978.8,
          "taker_buy_quote": 33757.46081
        },
        {
          "timestamp": 1761141600000,
          "datetime": "2025-10-22T14:00:00",
          "open": 0.0575,
          "high": 0.0576,
          "low": 0.0562,
          "close": 0.0572,
          "volume": 2000846.3,
          "close_time": 1761145199999,
          "quote_volume": 113652.07378,
          "trades": 1126,
          "taker_buy_base": 813666.0,
          "taker_buy_quote": 46266.49758
        },
        {
          "timestamp": 1761145200000,
          "datetime": "2025-10-22T15:00:00",
          "open": 0.0574,
          "high": 0.0577,
          "low": 0.0564,
          "close": 0.057,
          "volume": 1427603.6,
          "close_time": 1761148799999,
          "quote_volume": 81372.28952,
          "trades": 671,
          "taker_buy_base": 831465.2,
          "taker_buy_quote": 47401.65512
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.057,
          "high": 0.0573,
          "low": 0.0564,
          "close": 0.0566,
          "volume": 1573692.0,
          "close_time": 1761152399999,
          "quote_volume": 89424.28874,
          "trades": 994,
          "taker_buy_base": 641219.4,
          "taker_buy_quote": 36438.35973
        },
        {
          "timestamp": 1761152400000,
          "datetime": "2025-10-22T17:00:00",
          "open": 0.0566,
          "high": 0.0567,
          "low": 0.0556,
          "close": 0.0557,
          "volume": 966528.1,
          "close_time": 1761155999999,
          "quote_volume": 54107.32023,
          "trades": 529,
          "taker_buy_base": 533947.7,
          "taker_buy_quote": 29913.45471
        },
        {
          "timestamp": 1761156000000,
          "datetime": "2025-10-22T18:00:00",
          "open": 0.0558,
          "high": 0.056,
          "low": 0.0554,
          "close": 0.0556,
          "volume": 820487.8,
          "close_time": 1761159599999,
          "quote_volume": 45668.56652,
          "trades": 484,
          "taker_buy_base": 380981.3,
          "taker_buy_quote": 21221.36114
        },
        {
          "timestamp": 1761159600000,
          "datetime": "2025-10-22T19:00:00",
          "open": 0.0556,
          "high": 0.0562,
          "low": 0.0548,
          "close": 0.0555,
          "volume": 2697268.7,
          "close_time": 1761163199999,
          "quote_volume": 149908.29521,
          "trades": 1098,
          "taker_buy_base": 1077557.3,
          "taker_buy_quote": 59853.64921
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.0556,
          "high": 0.0557,
          "low": 0.0541,
          "close": 0.0542,
          "volume": 1551068.1,
          "close_time": 1761166799999,
          "quote_volume": 84953.35635,
          "trades": 788,
          "taker_buy_base": 572614.6,
          "taker_buy_quote": 31365.1815
        },
        {
          "timestamp": 1761166800000,
          "datetime": "2025-10-22T21:00:00",
          "open": 0.0543,
          "high": 0.0543,
          "low": 0.0521,
          "close": 0.0533,
          "volume": 3185494.6,
          "close_time": 1761170399999,
          "quote_volume": 169395.13731,
          "trades": 1098,
          "taker_buy_base": 2213981.6,
          "taker_buy_quote": 117686.36018
        },
        {
          "timestamp": 1761170400000,
          "datetime": "2025-10-22T22:00:00",
          "open": 0.0533,
          "high": 0.0538,
          "low": 0.0533,
          "close": 0.0535,
          "volume": 3467929.5,
          "close_time": 1761173999999,
          "quote_volume": 185723.75328,
          "trades": 676,
          "taker_buy_base": 2419162.9,
          "taker_buy_quote": 129560.67826
        },
        {
          "timestamp": 1761174000000,
          "datetime": "2025-10-22T23:00:00",
          "open": 0.0534,
          "high": 0.0547,
          "low": 0.0534,
          "close": 0.0546,
          "volume": 973206.8,
          "close_time": 1761177599999,
          "quote_volume": 52862.17816,
          "trades": 454,
          "taker_buy_base": 456752.8,
          "taker_buy_quote": 24763.6834
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.0545,
          "high": 0.0549,
          "low": 0.0543,
          "close": 0.0548,
          "volume": 634870.7,
          "close_time": 1761181199999,
          "quote_volume": 34674.39002,
          "trades": 409,
          "taker_buy_base": 331657.5,
          "taker_buy_quote": 18118.6401
        },
        {
          "timestamp": 1761181200000,
          "datetime": "2025-10-23T01:00:00",
          "open": 0.0548,
          "high": 0.0553,
          "low": 0.0548,
          "close": 0.055,
          "volume": 498574.3,
          "close_time": 1761184799999,
          "quote_volume": 27423.09525,
          "trades": 411,
          "taker_buy_base": 286924.8,
          "taker_buy_quote": 15775.86107
        },
        {
          "timestamp": 1761184800000,
          "datetime": "2025-10-23T02:00:00",
          "open": 0.055,
          "high": 0.0556,
          "low": 0.055,
          "close": 0.0554,
          "volume": 522969.2,
          "close_time": 1761188399999,
          "quote_volume": 28944.76508,
          "trades": 444,
          "taker_buy_base": 340739.6,
          "taker_buy_quote": 18865.326
        },
        {
          "timestamp": 1761188400000,
          "datetime": "2025-10-23T03:00:00",
          "open": 0.0554,
          "high": 0.0557,
          "low": 0.0553,
          "close": 0.0556,
          "volume": 288133.0,
          "close_time": 1761191999999,
          "quote_volume": 15991.79853,
          "trades": 169,
          "taker_buy_base": 143874.0,
          "taker_buy_quote": 7988.52095
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.0556,
          "high": 0.0562,
          "low": 0.0555,
          "close": 0.0559,
          "volume": 586434.6,
          "close_time": 1761195599999,
          "quote_volume": 32675.84055,
          "trades": 369,
          "taker_buy_base": 393654.8,
          "taker_buy_quote": 21923.08968
        },
        {
          "timestamp": 1761195600000,
          "datetime": "2025-10-23T05:00:00",
          "open": 0.0559,
          "high": 0.056,
          "low": 0.0556,
          "close": 0.056,
          "volume": 487509.5,
          "close_time": 1761199199999,
          "quote_volume": 27231.53343,
          "trades": 514,
          "taker_buy_base": 255169.4,
          "taker_buy_quote": 14256.0774
        },
        {
          "timestamp": 1761199200000,
          "datetime": "2025-10-23T06:00:00",
          "open": 0.056,
          "high": 0.0568,
          "low": 0.056,
          "close": 0.0567,
          "volume": 878255.1,
          "close_time": 1761202799999,
          "quote_volume": 49670.0607,
          "trades": 767,
          "taker_buy_base": 454191.6,
          "taker_buy_quote": 25684.63782
        },
        {
          "timestamp": 1761202800000,
          "datetime": "2025-10-23T07:00:00",
          "open": 0.0567,
          "high": 0.0568,
          "low": 0.0564,
          "close": 0.0567,
          "volume": 974111.8,
          "close_time": 1761206399999,
          "quote_volume": 55203.66426,
          "trades": 523,
          "taker_buy_base": 527947.4,
          "taker_buy_quote": 29927.91976
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.0567,
          "high": 0.0571,
          "low": 0.0567,
          "close": 0.0569,
          "volume": 504817.2,
          "close_time": 1761209999999,
          "quote_volume": 28715.29587,
          "trades": 401,
          "taker_buy_base": 276118.1,
          "taker_buy_quote": 15706.87624
        },
        {
          "timestamp": 1761210000000,
          "datetime": "2025-10-23T09:00:00",
          "open": 0.0569,
          "high": 0.0571,
          "low": 0.0568,
          "close": 0.0569,
          "volume": 700224.6,
          "close_time": 1761213599999,
          "quote_volume": 39904.18784,
          "trades": 351,
          "taker_buy_base": 448381.1,
          "taker_buy_quote": 25569.87216
        },
        {
          "timestamp": 1761213600000,
          "datetime": "2025-10-23T10:00:00",
          "open": 0.057,
          "high": 0.0572,
          "low": 0.0568,
          "close": 0.0569,
          "volume": 552058.0,
          "close_time": 1761217199999,
          "quote_volume": 31461.11954,
          "trades": 267,
          "taker_buy_base": 225074.1,
          "taker_buy_quote": 12830.72163
        },
        {
          "timestamp": 1761217200000,
          "datetime": "2025-10-23T11:00:00",
          "open": 0.0568,
          "high": 0.0569,
          "low": 0.0563,
          "close": 0.0564,
          "volume": 697377.0,
          "close_time": 1761220799999,
          "quote_volume": 39410.02851,
          "trades": 281,
          "taker_buy_base": 225754.1,
          "taker_buy_quote": 12775.28686
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.0563,
          "high": 0.0566,
          "low": 0.0557,
          "close": 0.0565,
          "volume": 1813868.6,
          "close_time": 1761224399999,
          "quote_volume": 102212.18388,
          "trades": 575,
          "taker_buy_base": 986354.6,
          "taker_buy_quote": 55603.05476
        },
        {
          "timestamp": 1761224400000,
          "datetime": "2025-10-23T13:00:00",
          "open": 0.0565,
          "high": 0.057,
          "low": 0.0562,
          "close": 0.0564,
          "volume": 2187156.8,
          "close_time": 1761227999999,
          "quote_volume": 123744.23798,
          "trades": 504,
          "taker_buy_base": 711176.7,
          "taker_buy_quote": 40259.46872
        },
        {
          "timestamp": 1761228000000,
          "datetime": "2025-10-23T14:00:00",
          "open": 0.0565,
          "high": 0.0566,
          "low": 0.0558,
          "close": 0.0562,
          "volume": 1351487.6,
          "close_time": 1761231599999,
          "quote_volume": 76009.76008,
          "trades": 459,
          "taker_buy_base": 571229.2,
          "taker_buy_quote": 32121.09754
        },
        {
          "timestamp": 1761231600000,
          "datetime": "2025-10-23T15:00:00",
          "open": 0.0563,
          "high": 0.0572,
          "low": 0.0562,
          "close": 0.0569,
          "volume": 1920267.7,
          "close_time": 1761235199999,
          "quote_volume": 109140.64753,
          "trades": 685,
          "taker_buy_base": 1334231.0,
          "taker_buy_quote": 75832.39367
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.0569,
          "high": 0.0576,
          "low": 0.0567,
          "close": 0.0575,
          "volume": 875654.4,
          "close_time": 1761238799999,
          "quote_volume": 49916.91562,
          "trades": 479,
          "taker_buy_base": 412001.8,
          "taker_buy_quote": 23495.51245
        },
        {
          "timestamp": 1761238800000,
          "datetime": "2025-10-23T17:00:00",
          "open": 0.0575,
          "high": 0.0579,
          "low": 0.057,
          "close": 0.0576,
          "volume": 1296418.6,
          "close_time": 1761242399999,
          "quote_volume": 74617.92427,
          "trades": 521,
          "taker_buy_base": 541586.5,
          "taker_buy_quote": 31143.57682
        },
        {
          "timestamp": 1761242400000,
          "datetime": "2025-10-23T18:00:00",
          "open": 0.0577,
          "high": 0.0577,
          "low": 0.0569,
          "close": 0.0571,
          "volume": 1001110.1,
          "close_time": 1761245999999,
          "quote_volume": 57336.90466,
          "trades": 347,
          "taker_buy_base": 591776.8,
          "taker_buy_quote": 33896.15093
        },
        {
          "timestamp": 1761246000000,
          "datetime": "2025-10-23T19:00:00",
          "open": 0.0571,
          "high": 0.0572,
          "low": 0.0567,
          "close": 0.0572,
          "volume": 734244.0,
          "close_time": 1761249599999,
          "quote_volume": 41851.13279,
          "trades": 232,
          "taker_buy_base": 436843.4,
          "taker_buy_quote": 24906.47566
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.0571,
          "high": 0.0572,
          "low": 0.0561,
          "close": 0.0564,
          "volume": 546265.1,
          "close_time": 1761253199999,
          "quote_volume": 30984.87626,
          "trades": 245,
          "taker_buy_base": 286212.2,
          "taker_buy_quote": 16247.47687
        },
        {
          "timestamp": 1761253200000,
          "datetime": "2025-10-23T21:00:00",
          "open": 0.0563,
          "high": 0.0567,
          "low": 0.0562,
          "close": 0.0563,
          "volume": 545882.5,
          "close_time": 1761256799999,
          "quote_volume": 30779.96378,
          "trades": 188,
          "taker_buy_base": 241948.5,
          "taker_buy_quote": 13654.88706
        },
        {
          "timestamp": 1761256800000,
          "datetime": "2025-10-23T22:00:00",
          "open": 0.0563,
          "high": 0.0566,
          "low": 0.0562,
          "close": 0.0565,
          "volume": 471054.9,
          "close_time": 1761260399999,
          "quote_volume": 26574.10918,
          "trades": 197,
          "taker_buy_base": 277544.3,
          "taker_buy_quote": 15661.31451
        },
        {
          "timestamp": 1761260400000,
          "datetime": "2025-10-23T23:00:00",
          "open": 0.0564,
          "high": 0.0565,
          "low": 0.0562,
          "close": 0.0564,
          "volume": 2997718.7,
          "close_time": 1761263999999,
          "quote_volume": 168577.16218,
          "trades": 250,
          "taker_buy_base": 528541.1,
          "taker_buy_quote": 29744.23349
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.0565,
          "high": 0.0567,
          "low": 0.056,
          "close": 0.0566,
          "volume": 744356.2,
          "close_time": 1761267599999,
          "quote_volume": 41963.06686,
          "trades": 257,
          "taker_buy_base": 360318.8,
          "taker_buy_quote": 20313.07489
        },
        {
          "timestamp": 1761267600000,
          "datetime": "2025-10-24T01:00:00",
          "open": 0.0566,
          "high": 0.0567,
          "low": 0.0563,
          "close": 0.0565,
          "volume": 409979.6,
          "close_time": 1761271199999,
          "quote_volume": 23166.76559,
          "trades": 185,
          "taker_buy_base": 213692.1,
          "taker_buy_quote": 12080.15203
        },
        {
          "timestamp": 1761271200000,
          "datetime": "2025-10-24T02:00:00",
          "open": 0.0564,
          "high": 0.0565,
          "low": 0.0562,
          "close": 0.0563,
          "volume": 308761.6,
          "close_time": 1761274799999,
          "quote_volume": 17377.10826,
          "trades": 144,
          "taker_buy_base": 161928.6,
          "taker_buy_quote": 9116.08158
        },
        {
          "timestamp": 1761274800000,
          "datetime": "2025-10-24T03:00:00",
          "open": 0.0563,
          "high": 0.0563,
          "low": 0.0559,
          "close": 0.0562,
          "volume": 899103.9,
          "close_time": 1761278399999,
          "quote_volume": 50424.18776,
          "trades": 374,
          "taker_buy_base": 370127.6,
          "taker_buy_quote": 20760.02499
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.0561,
          "high": 0.0575,
          "low": 0.0559,
          "close": 0.0574,
          "volume": 798833.8,
          "close_time": 1761281999999,
          "quote_volume": 45385.6745,
          "trades": 366,
          "taker_buy_base": 400658.3,
          "taker_buy_quote": 22786.16153
        },
        {
          "timestamp": 1761282000000,
          "datetime": "2025-10-24T05:00:00",
          "open": 0.0574,
          "high": 0.0575,
          "low": 0.0572,
          "close": 0.0572,
          "volume": 894532.5,
          "close_time": 1761285599999,
          "quote_volume": 51293.50069,
          "trades": 265,
          "taker_buy_base": 235092.8,
          "taker_buy_quote": 13486.7097
        },
        {
          "timestamp": 1761285600000,
          "datetime": "2025-10-24T06:00:00",
          "open": 0.0572,
          "high": 0.0572,
          "low": 0.0568,
          "close": 0.057,
          "volume": 682018.0,
          "close_time": 1761289199999,
          "quote_volume": 38866.71099,
          "trades": 254,
          "taker_buy_base": 453627.6,
          "taker_buy_quote": 25858.82252
        },
        {
          "timestamp": 1761289200000,
          "datetime": "2025-10-24T07:00:00",
          "open": 0.057,
          "high": 0.0571,
          "low": 0.0562,
          "close": 0.0566,
          "volume": 767642.3,
          "close_time": 1761292799999,
          "quote_volume": 43507.93625,
          "trades": 305,
          "taker_buy_base": 511634.7,
          "taker_buy_quote": 29040.79082
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.0565,
          "high": 0.0569,
          "low": 0.0564,
          "close": 0.0566,
          "volume": 458159.7,
          "close_time": 1761296399999,
          "quote_volume": 25945.90215,
          "trades": 177,
          "taker_buy_base": 195266.1,
          "taker_buy_quote": 11064.70906
        },
        {
          "timestamp": 1761296400000,
          "datetime": "2025-10-24T09:00:00",
          "open": 0.0566,
          "high": 0.0568,
          "low": 0.0564,
          "close": 0.0564,
          "volume": 609553.8,
          "close_time": 1761299999999,
          "quote_volume": 34503.79297,
          "trades": 193,
          "taker_buy_base": 330035.6,
          "taker_buy_quote": 18700.76964
        },
        {
          "timestamp": 1761300000000,
          "datetime": "2025-10-24T10:00:00",
          "open": 0.0564,
          "high": 0.0566,
          "low": 0.0561,
          "close": 0.0563,
          "volume": 471494.5,
          "close_time": 1761303599999,
          "quote_volume": 26546.80165,
          "trades": 242,
          "taker_buy_base": 270494.7,
          "taker_buy_quote": 15235.27883
        },
        {
          "timestamp": 1761303600000,
          "datetime": "2025-10-24T11:00:00",
          "open": 0.0562,
          "high": 0.0566,
          "low": 0.0557,
          "close": 0.0566,
          "volume": 1557511.1,
          "close_time": 1761307199999,
          "quote_volume": 87239.48015,
          "trades": 475,
          "taker_buy_base": 650606.2,
          "taker_buy_quote": 36500.32708
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.0566,
          "high": 0.0582,
          "low": 0.0564,
          "close": 0.0572,
          "volume": 1782928.4,
          "close_time": 1761310799999,
          "quote_volume": 102278.85191,
          "trades": 1017,
          "taker_buy_base": 1006462.7,
          "taker_buy_quote": 57706.22176
        },
        {
          "timestamp": 1761310800000,
          "datetime": "2025-10-24T13:00:00",
          "open": 0.0572,
          "high": 0.0572,
          "low": 0.0563,
          "close": 0.0567,
          "volume": 815413.0,
          "close_time": 1761314399999,
          "quote_volume": 46270.83051,
          "trades": 317,
          "taker_buy_base": 304709.6,
          "taker_buy_quote": 17293.30223
        },
        {
          "timestamp": 1761314400000,
          "datetime": "2025-10-24T14:00:00",
          "open": 0.0566,
          "high": 0.0566,
          "low": 0.0555,
          "close": 0.0557,
          "volume": 1600213.0,
          "close_time": 1761317999999,
          "quote_volume": 89566.46247,
          "trades": 589,
          "taker_buy_base": 665679.4,
          "taker_buy_quote": 37291.97768
        },
        {
          "timestamp": 1761318000000,
          "datetime": "2025-10-24T15:00:00",
          "open": 0.0557,
          "high": 0.0562,
          "low": 0.0554,
          "close": 0.0556,
          "volume": 1361076.7,
          "close_time": 1761321599999,
          "quote_volume": 75887.9722,
          "trades": 558,
          "taker_buy_base": 690189.6,
          "taker_buy_quote": 38465.21779
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.0556,
          "high": 0.0558,
          "low": 0.0552,
          "close": 0.0558,
          "volume": 865616.5,
          "close_time": 1761325199999,
          "quote_volume": 48104.82622,
          "trades": 404,
          "taker_buy_base": 452456.0,
          "taker_buy_quote": 25153.58735
        },
        {
          "timestamp": 1761325200000,
          "datetime": "2025-10-24T17:00:00",
          "open": 0.0558,
          "high": 0.0563,
          "low": 0.0557,
          "close": 0.0559,
          "volume": 605272.6,
          "close_time": 1761328799999,
          "quote_volume": 33888.47231,
          "trades": 281,
          "taker_buy_base": 230977.8,
          "taker_buy_quote": 12935.81444
        },
        {
          "timestamp": 1761328800000,
          "datetime": "2025-10-24T18:00:00",
          "open": 0.0559,
          "high": 0.0565,
          "low": 0.0558,
          "close": 0.0565,
          "volume": 151111.4,
          "close_time": 1761332399999,
          "quote_volume": 8488.00645,
          "trades": 107,
          "taker_buy_base": 71231.2,
          "taker_buy_quote": 3999.93801
        },
        {
          "timestamp": 1761332400000,
          "datetime": "2025-10-24T19:00:00",
          "open": 0.0566,
          "high": 0.0575,
          "low": 0.0565,
          "close": 0.0569,
          "volume": 876050.8,
          "close_time": 1761335999999,
          "quote_volume": 49967.37348,
          "trades": 307,
          "taker_buy_base": 371651.9,
          "taker_buy_quote": 21223.27269
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.0569,
          "high": 0.0574,
          "low": 0.0568,
          "close": 0.0573,
          "volume": 142936.6,
          "close_time": 1761339599999,
          "quote_volume": 8164.03405,
          "trades": 97,
          "taker_buy_base": 83737.8,
          "taker_buy_quote": 4782.36511
        },
        {
          "timestamp": 1761339600000,
          "datetime": "2025-10-24T21:00:00",
          "open": 0.0574,
          "high": 0.0576,
          "low": 0.0573,
          "close": 0.0576,
          "volume": 657582.2,
          "close_time": 1761343199999,
          "quote_volume": 37771.00662,
          "trades": 426,
          "taker_buy_base": 243494.3,
          "taker_buy_quote": 13991.91798
        },
        {
          "timestamp": 1761343200000,
          "datetime": "2025-10-24T22:00:00",
          "open": 0.0576,
          "high": 0.0577,
          "low": 0.0573,
          "close": 0.0575,
          "volume": 498325.1,
          "close_time": 1761346799999,
          "quote_volume": 28672.1577,
          "trades": 144,
          "taker_buy_base": 160110.0,
          "taker_buy_quote": 9206.01037
        },
        {
          "timestamp": 1761346800000,
          "datetime": "2025-10-24T23:00:00",
          "open": 0.0575,
          "high": 0.0577,
          "low": 0.0574,
          "close": 0.0576,
          "volume": 525878.0,
          "close_time": 1761350399999,
          "quote_volume": 30293.17858,
          "trades": 170,
          "taker_buy_base": 358849.8,
          "taker_buy_quote": 20679.16912
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.0575,
          "high": 0.0575,
          "low": 0.057,
          "close": 0.0571,
          "volume": 874860.2,
          "close_time": 1761353999999,
          "quote_volume": 50104.32989,
          "trades": 301,
          "taker_buy_base": 487359.5,
          "taker_buy_quote": 27916.2331
        },
        {
          "timestamp": 1761354000000,
          "datetime": "2025-10-25T01:00:00",
          "open": 0.0572,
          "high": 0.0574,
          "low": 0.057,
          "close": 0.0571,
          "volume": 1198978.7,
          "close_time": 1761357599999,
          "quote_volume": 68536.30204,
          "trades": 333,
          "taker_buy_base": 576457.5,
          "taker_buy_quote": 32970.15894
        },
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 0.0571,
          "high": 0.0575,
          "low": 0.0569,
          "close": 0.0574,
          "volume": 374145.8,
          "close_time": 1761361199999,
          "quote_volume": 21371.46323,
          "trades": 168,
          "taker_buy_base": 172360.8,
          "taker_buy_quote": 9847.48041
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 0.0573,
          "high": 0.0573,
          "low": 0.0568,
          "close": 0.0569,
          "volume": 785991.3,
          "close_time": 1761364799999,
          "quote_volume": 44873.96784,
          "trades": 252,
          "taker_buy_base": 422230.2,
          "taker_buy_quote": 24109.98098
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.0569,
          "high": 0.0575,
          "low": 0.0568,
          "close": 0.0569,
          "volume": 1811006.1,
          "close_time": 1761368399999,
          "quote_volume": 103458.27192,
          "trades": 500,
          "taker_buy_base": 831238.8,
          "taker_buy_quote": 47491.94943
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 0.0569,
          "high": 0.057,
          "low": 0.0567,
          "close": 0.0569,
          "volume": 578820.0,
          "close_time": 1761371999999,
          "quote_volume": 32906.79131,
          "trades": 313,
          "taker_buy_base": 238930.6,
          "taker_buy_quote": 13588.20433
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 0.0569,
          "high": 0.0572,
          "low": 0.0566,
          "close": 0.0571,
          "volume": 3215590.0,
          "close_time": 1761375599999,
          "quote_volume": 182957.96001,
          "trades": 468,
          "taker_buy_base": 2295745.1,
          "taker_buy_quote": 130531.00046
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 0.057,
          "high": 0.0575,
          "low": 0.057,
          "close": 0.057,
          "volume": 843764.7,
          "close_time": 1761379199999,
          "quote_volume": 48293.39224,
          "trades": 260,
          "taker_buy_base": 550919.4,
          "taker_buy_quote": 31557.85005
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.057,
          "high": 0.0581,
          "low": 0.057,
          "close": 0.0581,
          "volume": 846508.8,
          "close_time": 1761382799999,
          "quote_volume": 48824.21631,
          "trades": 278,
          "taker_buy_base": 537902.0,
          "taker_buy_quote": 31031.90471
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 0.0581,
          "high": 0.0585,
          "low": 0.0578,
          "close": 0.0579,
          "volume": 841203.8,
          "close_time": 1761386399999,
          "quote_volume": 48893.44345,
          "trades": 337,
          "taker_buy_base": 425397.9,
          "taker_buy_quote": 24724.77208
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 0.0579,
          "high": 0.058,
          "low": 0.0574,
          "close": 0.0577,
          "volume": 590239.9,
          "close_time": 1761389999999,
          "quote_volume": 34062.02366,
          "trades": 215,
          "taker_buy_base": 367145.9,
          "taker_buy_quote": 21192.13768
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 0.0576,
          "high": 0.0578,
          "low": 0.0574,
          "close": 0.0578,
          "volume": 657464.7,
          "close_time": 1761393599999,
          "quote_volume": 37884.01193,
          "trades": 248,
          "taker_buy_base": 251548.9,
          "taker_buy_quote": 14495.18032
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.0578,
          "high": 0.0603,
          "low": 0.0577,
          "close": 0.0593,
          "volume": 4862640.6,
          "close_time": 1761397199999,
          "quote_volume": 288526.86367,
          "trades": 1478,
          "taker_buy_base": 2793437.6,
          "taker_buy_quote": 165601.26815
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 0.0593,
          "high": 0.0595,
          "low": 0.0587,
          "close": 0.059,
          "volume": 2076787.8,
          "close_time": 1761400799999,
          "quote_volume": 122700.49109,
          "trades": 547,
          "taker_buy_base": 541621.6,
          "taker_buy_quote": 32032.51553
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 0.059,
          "high": 0.0591,
          "low": 0.0587,
          "close": 0.0591,
          "volume": 678553.3,
          "close_time": 1761404399999,
          "quote_volume": 39961.61304,
          "trades": 250,
          "taker_buy_base": 356074.6,
          "taker_buy_quote": 20977.40973
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 0.0591,
          "high": 0.0593,
          "low": 0.0582,
          "close": 0.0589,
          "volume": 693001.2,
          "close_time": 1761407999999,
          "quote_volume": 40671.56467,
          "trades": 309,
          "taker_buy_base": 285142.0,
          "taker_buy_quote": 16725.3892
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.059,
          "high": 0.0598,
          "low": 0.0582,
          "close": 0.0588,
          "volume": 2114137.4,
          "close_time": 1761411599999,
          "quote_volume": 124574.62448,
          "trades": 670,
          "taker_buy_base": 1119942.3,
          "taker_buy_quote": 65977.46726
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 0.0586,
          "high": 0.0602,
          "low": 0.0586,
          "close": 0.0594,
          "volume": 1962275.0,
          "close_time": 1761415199999,
          "quote_volume": 117122.18726,
          "trades": 636,
          "taker_buy_base": 922477.9,
          "taker_buy_quote": 54985.03282
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 0.0595,
          "high": 0.0612,
          "low": 0.0593,
          "close": 0.061,
          "volume": 1314881.2,
          "close_time": 1761418799999,
          "quote_volume": 79583.58117,
          "trades": 1137,
          "taker_buy_base": 730515.4,
          "taker_buy_quote": 44198.38554
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 0.0609,
          "high": 0.061,
          "low": 0.0604,
          "close": 0.061,
          "volume": 996013.1,
          "close_time": 1761422399999,
          "quote_volume": 60407.25629,
          "trades": 743,
          "taker_buy_base": 412262.0,
          "taker_buy_quote": 25032.76608
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.0611,
          "high": 0.0619,
          "low": 0.0609,
          "close": 0.0609,
          "volume": 1144893.9,
          "close_time": 1761425999999,
          "quote_volume": 70157.59499,
          "trades": 1050,
          "taker_buy_base": 497763.3,
          "taker_buy_quote": 30528.39575
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 0.0609,
          "high": 0.061,
          "low": 0.0601,
          "close": 0.0605,
          "volume": 785262.1,
          "close_time": 1761429599999,
          "quote_volume": 47484.04414,
          "trades": 563,
          "taker_buy_base": 364681.1,
          "taker_buy_quote": 22082.20463
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 0.0605,
          "high": 0.0621,
          "low": 0.0602,
          "close": 0.0616,
          "volume": 2580162.1,
          "close_time": 1761433199999,
          "quote_volume": 158763.86553,
          "trades": 1746,
          "taker_buy_base": 1416371.6,
          "taker_buy_quote": 87292.155
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 0.0615,
          "high": 0.062,
          "low": 0.061,
          "close": 0.0614,
          "volume": 1630305.3,
          "close_time": 1761436799999,
          "quote_volume": 100302.4961,
          "trades": 1056,
          "taker_buy_base": 1130625.6,
          "taker_buy_quote": 69654.73141
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.0614,
          "high": 0.0617,
          "low": 0.0607,
          "close": 0.0616,
          "volume": 810549.3,
          "close_time": 1761440399999,
          "quote_volume": 49561.93821,
          "trades": 719,
          "taker_buy_base": 352906.2,
          "taker_buy_quote": 21612.09581
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 0.0615,
          "high": 0.0615,
          "low": 0.0601,
          "close": 0.0603,
          "volume": 733471.1,
          "close_time": 1761443999999,
          "quote_volume": 44591.61328,
          "trades": 615,
          "taker_buy_base": 322522.5,
          "taker_buy_quote": 19593.63661
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 0.0602,
          "high": 0.0605,
          "low": 0.06,
          "close": 0.0602,
          "volume": 507103.8,
          "close_time": 1761447599999,
          "quote_volume": 30544.84209,
          "trades": 371,
          "taker_buy_base": 263214.0,
          "taker_buy_quote": 15864.78571
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 0.0601,
          "high": 0.0611,
          "low": 0.06,
          "close": 0.0605,
          "volume": 2156873.9,
          "close_time": 1761451199999,
          "quote_volume": 130530.222,
          "trades": 961,
          "taker_buy_base": 1157640.6,
          "taker_buy_quote": 70184.79405
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.0605,
          "high": 0.0612,
          "low": 0.0604,
          "close": 0.0611,
          "volume": 549128.8,
          "close_time": 1761454799999,
          "quote_volume": 33399.79335,
          "trades": 289,
          "taker_buy_base": 295633.9,
          "taker_buy_quote": 17979.95044
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 0.0611,
          "high": 0.0613,
          "low": 0.0609,
          "close": 0.0613,
          "volume": 208092.5,
          "close_time": 1761458399999,
          "quote_volume": 12737.01744,
          "trades": 135,
          "taker_buy_base": 110099.8,
          "taker_buy_quote": 6742.19099
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 0.0613,
          "high": 0.0617,
          "low": 0.0612,
          "close": 0.0615,
          "volume": 252578.6,
          "close_time": 1761461999999,
          "quote_volume": 15511.99241,
          "trades": 160,
          "taker_buy_base": 119445.1,
          "taker_buy_quote": 7334.27804
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 0.0615,
          "high": 0.0618,
          "low": 0.0612,
          "close": 0.0617,
          "volume": 349551.3,
          "close_time": 1761465599999,
          "quote_volume": 21509.36247,
          "trades": 170,
          "taker_buy_base": 153335.5,
          "taker_buy_quote": 9438.79074
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.0617,
          "high": 0.0629,
          "low": 0.0616,
          "close": 0.0628,
          "volume": 1100621.0,
          "close_time": 1761469199999,
          "quote_volume": 68480.20663,
          "trades": 496,
          "taker_buy_base": 748190.5,
          "taker_buy_quote": 46491.54898
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 0.0627,
          "high": 0.0633,
          "low": 0.0625,
          "close": 0.0627,
          "volume": 614073.0,
          "close_time": 1761472799999,
          "quote_volume": 38539.40186,
          "trades": 351,
          "taker_buy_base": 300021.8,
          "taker_buy_quote": 18825.70608
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 0.0627,
          "high": 0.0628,
          "low": 0.0623,
          "close": 0.0626,
          "volume": 407092.4,
          "close_time": 1761476399999,
          "quote_volume": 25467.84885,
          "trades": 227,
          "taker_buy_base": 254261.9,
          "taker_buy_quote": 15912.07537
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 0.0626,
          "high": 0.063,
          "low": 0.0623,
          "close": 0.0625,
          "volume": 704028.3,
          "close_time": 1761479999999,
          "quote_volume": 44057.72198,
          "trades": 341,
          "taker_buy_base": 266742.3,
          "taker_buy_quote": 16707.41906
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.0626,
          "high": 0.0636,
          "low": 0.0626,
          "close": 0.0631,
          "volume": 1032313.3,
          "close_time": 1761483599999,
          "quote_volume": 65125.35212,
          "trades": 847,
          "taker_buy_base": 661899.2,
          "taker_buy_quote": 41751.05563
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 0.063,
          "high": 0.0633,
          "low": 0.0627,
          "close": 0.0627,
          "volume": 668595.9,
          "close_time": 1761487199999,
          "quote_volume": 42023.38491,
          "trades": 247,
          "taker_buy_base": 240617.1,
          "taker_buy_quote": 15133.64526
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 0.0627,
          "high": 0.0628,
          "low": 0.062,
          "close": 0.0621,
          "volume": 697820.7,
          "close_time": 1761490799999,
          "quote_volume": 43502.75905,
          "trades": 531,
          "taker_buy_base": 286001.5,
          "taker_buy_quote": 17846.69952
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 0.0621,
          "high": 0.0624,
          "low": 0.0618,
          "close": 0.0623,
          "volume": 616812.1,
          "close_time": 1761494399999,
          "quote_volume": 38215.42639,
          "trades": 429,
          "taker_buy_base": 209237.0,
          "taker_buy_quote": 12979.56484
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.0624,
          "high": 0.0624,
          "low": 0.0617,
          "close": 0.0618,
          "volume": 909052.9,
          "close_time": 1761497999999,
          "quote_volume": 56313.32598,
          "trades": 628,
          "taker_buy_base": 245062.6,
          "taker_buy_quote": 15186.34408
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 0.0617,
          "high": 0.0619,
          "low": 0.0614,
          "close": 0.0617,
          "volume": 703114.8,
          "close_time": 1761501599999,
          "quote_volume": 43356.79132,
          "trades": 575,
          "taker_buy_base": 148455.0,
          "taker_buy_quote": 9165.7517
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 0.0618,
          "high": 0.0619,
          "low": 0.0615,
          "close": 0.0617,
          "volume": 252818.1,
          "close_time": 1761505199999,
          "quote_volume": 15605.03331,
          "trades": 480,
          "taker_buy_base": 87037.2,
          "taker_buy_quote": 5376.16799
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 0.0617,
          "high": 0.0617,
          "low": 0.0613,
          "close": 0.0614,
          "volume": 296630.5,
          "close_time": 1761508799999,
          "quote_volume": 18223.53393,
          "trades": 463,
          "taker_buy_base": 93521.0,
          "taker_buy_quote": 5747.95151
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.0614,
          "high": 0.0616,
          "low": 0.061,
          "close": 0.0614,
          "volume": 485190.2,
          "close_time": 1761512399999,
          "quote_volume": 29751.35237,
          "trades": 508,
          "taker_buy_base": 282332.8,
          "taker_buy_quote": 17315.759
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 0.0614,
          "high": 0.0616,
          "low": 0.0611,
          "close": 0.0614,
          "volume": 255009.0,
          "close_time": 1761515999999,
          "quote_volume": 15650.5308,
          "trades": 269,
          "taker_buy_base": 79893.9,
          "taker_buy_quote": 4907.73572
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 0.0614,
          "high": 0.0625,
          "low": 0.0614,
          "close": 0.0621,
          "volume": 816130.7,
          "close_time": 1761519599999,
          "quote_volume": 50628.2176,
          "trades": 1078,
          "taker_buy_base": 388635.1,
          "taker_buy_quote": 24111.95843
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 0.0621,
          "high": 0.0623,
          "low": 0.0617,
          "close": 0.0619,
          "volume": 777252.8,
          "close_time": 1761523199999,
          "quote_volume": 48094.33636,
          "trades": 335,
          "taker_buy_base": 254532.8,
          "taker_buy_quote": 15743.80263
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.0619,
          "high": 0.062,
          "low": 0.0617,
          "close": 0.0618,
          "volume": 592277.9,
          "close_time": 1761526799999,
          "quote_volume": 36628.92121,
          "trades": 811,
          "taker_buy_base": 250352.4,
          "taker_buy_quote": 15494.00076
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 0.0618,
          "high": 0.0623,
          "low": 0.0617,
          "close": 0.0622,
          "volume": 686686.7,
          "close_time": 1761530399999,
          "quote_volume": 42534.55933,
          "trades": 591,
          "taker_buy_base": 356505.5,
          "taker_buy_quote": 22080.0356
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 0.0621,
          "high": 0.0624,
          "low": 0.0618,
          "close": 0.062,
          "volume": 630869.0,
          "close_time": 1761533999999,
          "quote_volume": 39183.91988,
          "trades": 439,
          "taker_buy_base": 348363.6,
          "taker_buy_quote": 21641.35283
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 0.0619,
          "high": 0.0622,
          "low": 0.0618,
          "close": 0.0622,
          "volume": 490014.1,
          "close_time": 1761537599999,
          "quote_volume": 30375.90859,
          "trades": 360,
          "taker_buy_base": 325811.2,
          "taker_buy_quote": 20208.47519
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.0622,
          "high": 0.0622,
          "low": 0.0619,
          "close": 0.0621,
          "volume": 430543.0,
          "close_time": 1761541199999,
          "quote_volume": 26716.39663,
          "trades": 225,
          "taker_buy_base": 155216.2,
          "taker_buy_quote": 9630.65896
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 0.0621,
          "high": 0.0628,
          "low": 0.0621,
          "close": 0.0624,
          "volume": 718681.0,
          "close_time": 1761544799999,
          "quote_volume": 44870.66433,
          "trades": 357,
          "taker_buy_base": 375954.9,
          "taker_buy_quote": 23467.55762
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 0.0623,
          "high": 0.0629,
          "low": 0.062,
          "close": 0.0628,
          "volume": 387092.4,
          "close_time": 1761548399999,
          "quote_volume": 24188.03348,
          "trades": 320,
          "taker_buy_base": 198542.0,
          "taker_buy_quote": 12389.93275
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 0.0627,
          "high": 0.0629,
          "low": 0.0619,
          "close": 0.0624,
          "volume": 667545.2,
          "close_time": 1761551999999,
          "quote_volume": 41714.18943,
          "trades": 610,
          "taker_buy_base": 364829.7,
          "taker_buy_quote": 22798.81432
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.0624,
          "high": 0.0625,
          "low": 0.0616,
          "close": 0.0617,
          "volume": 1000880.5,
          "close_time": 1761555599999,
          "quote_volume": 61996.78729,
          "trades": 767,
          "taker_buy_base": 372798.6,
          "taker_buy_quote": 23091.96131
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 0.0616,
          "high": 0.0616,
          "low": 0.0606,
          "close": 0.0608,
          "volume": 876217.4,
          "close_time": 1761559199999,
          "quote_volume": 53424.22714,
          "trades": 660,
          "taker_buy_base": 364573.9,
          "taker_buy_quote": 22226.78304
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 0.0607,
          "high": 0.0609,
          "low": 0.0596,
          "close": 0.0599,
          "volume": 3476827.6,
          "close_time": 1761562799999,
          "quote_volume": 209025.23664,
          "trades": 703,
          "taker_buy_base": 476929.6,
          "taker_buy_quote": 28684.83524
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 0.0599,
          "high": 0.0602,
          "low": 0.0594,
          "close": 0.0599,
          "volume": 659425.9,
          "close_time": 1761566399999,
          "quote_volume": 39411.46038,
          "trades": 481,
          "taker_buy_base": 251170.7,
          "taker_buy_quote": 15001.03542
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.0599,
          "high": 0.0601,
          "low": 0.0592,
          "close": 0.0594,
          "volume": 1183469.1,
          "close_time": 1761569999999,
          "quote_volume": 70649.25793,
          "trades": 792,
          "taker_buy_base": 625343.0,
          "taker_buy_quote": 37433.51127
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 0.0594,
          "high": 0.06,
          "low": 0.0587,
          "close": 0.0593,
          "volume": 1180241.4,
          "close_time": 1761573599999,
          "quote_volume": 69963.1033,
          "trades": 1194,
          "taker_buy_base": 561774.0,
          "taker_buy_quote": 33379.07326
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 0.0593,
          "high": 0.0594,
          "low": 0.0585,
          "close": 0.0585,
          "volume": 1214951.5,
          "close_time": 1761577199999,
          "quote_volume": 71459.38231,
          "trades": 699,
          "taker_buy_base": 376577.8,
          "taker_buy_quote": 22152.25095
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 0.0586,
          "high": 0.0594,
          "low": 0.0586,
          "close": 0.0589,
          "volume": 921559.3,
          "close_time": 1761580799999,
          "quote_volume": 54367.44481,
          "trades": 400,
          "taker_buy_base": 497892.1,
          "taker_buy_quote": 29398.62986
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.0589,
          "high": 0.0614,
          "low": 0.0589,
          "close": 0.0612,
          "volume": 3551877.7,
          "close_time": 1761584399999,
          "quote_volume": 212403.55584,
          "trades": 783,
          "taker_buy_base": 2969699.8,
          "taker_buy_quote": 177319.23376
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 0.0612,
          "high": 0.0619,
          "low": 0.0609,
          "close": 0.0613,
          "volume": 1213059.6,
          "close_time": 1761587999999,
          "quote_volume": 74511.9583,
          "trades": 677,
          "taker_buy_base": 393259.5,
          "taker_buy_quote": 24161.67925
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 0.0613,
          "high": 0.0619,
          "low": 0.061,
          "close": 0.061,
          "volume": 393273.2,
          "close_time": 1761591599999,
          "quote_volume": 24121.12093,
          "trades": 283,
          "taker_buy_base": 194855.3,
          "taker_buy_quote": 11961.33594
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 0.0611,
          "high": 0.0612,
          "low": 0.0603,
          "close": 0.0604,
          "volume": 523823.8,
          "close_time": 1761595199999,
          "quote_volume": 31818.40604,
          "trades": 405,
          "taker_buy_base": 280249.6,
          "taker_buy_quote": 17023.62348
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.0604,
          "high": 0.0604,
          "low": 0.0597,
          "close": 0.0598,
          "volume": 461861.8,
          "close_time": 1761598799999,
          "quote_volume": 27677.55475,
          "trades": 419,
          "taker_buy_base": 205954.9,
          "taker_buy_quote": 12339.47502
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 0.0598,
          "high": 0.0602,
          "low": 0.0596,
          "close": 0.0599,
          "volume": 318489.9,
          "close_time": 1761602399999,
          "quote_volume": 19068.3194,
          "trades": 336,
          "taker_buy_base": 171445.5,
          "taker_buy_quote": 10263.76035
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 0.0598,
          "high": 0.0602,
          "low": 0.0594,
          "close": 0.0594,
          "volume": 617135.4,
          "close_time": 1761605999999,
          "quote_volume": 36820.5938,
          "trades": 456,
          "taker_buy_base": 247826.9,
          "taker_buy_quote": 14815.84486
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 0.0594,
          "high": 0.0594,
          "low": 0.0588,
          "close": 0.0591,
          "volume": 498485.2,
          "close_time": 1761609599999,
          "quote_volume": 29474.20858,
          "trades": 339,
          "taker_buy_base": 203743.5,
          "taker_buy_quote": 12045.57551
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.059,
          "high": 0.0594,
          "low": 0.0587,
          "close": 0.0591,
          "volume": 379408.7,
          "close_time": 1761613199999,
          "quote_volume": 22382.05741,
          "trades": 276,
          "taker_buy_base": 194542.2,
          "taker_buy_quote": 11500.54413
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 0.0592,
          "high": 0.0594,
          "low": 0.0589,
          "close": 0.0592,
          "volume": 170810.6,
          "close_time": 1761616799999,
          "quote_volume": 10109.17695,
          "trades": 187,
          "taker_buy_base": 86294.7,
          "taker_buy_quote": 5108.89981
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 0.0592,
          "high": 0.0597,
          "low": 0.0583,
          "close": 0.0588,
          "volume": 1069554.3,
          "close_time": 1761620399999,
          "quote_volume": 63279.73244,
          "trades": 857,
          "taker_buy_base": 677164.3,
          "taker_buy_quote": 40162.92727
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 0.0588,
          "high": 0.0591,
          "low": 0.0584,
          "close": 0.0587,
          "volume": 339116.9,
          "close_time": 1761623999999,
          "quote_volume": 19895.91237,
          "trades": 387,
          "taker_buy_base": 160608.3,
          "taker_buy_quote": 9432.97563
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.0586,
          "high": 0.0596,
          "low": 0.0584,
          "close": 0.0595,
          "volume": 328162.2,
          "close_time": 1761627599999,
          "quote_volume": 19430.38003,
          "trades": 235,
          "taker_buy_base": 166654.2,
          "taker_buy_quote": 9870.18888
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 0.0595,
          "high": 0.0596,
          "low": 0.0586,
          "close": 0.0587,
          "volume": 535698.0,
          "close_time": 1761631199999,
          "quote_volume": 31663.16472,
          "trades": 426,
          "taker_buy_base": 318089.6,
          "taker_buy_quote": 18794.43988
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 0.0588,
          "high": 0.0597,
          "low": 0.0586,
          "close": 0.0596,
          "volume": 255771.2,
          "close_time": 1761634799999,
          "quote_volume": 15091.35299,
          "trades": 255,
          "taker_buy_base": 108827.8,
          "taker_buy_quote": 6416.82883
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 0.0596,
          "high": 0.0598,
          "low": 0.0589,
          "close": 0.059,
          "volume": 485821.7,
          "close_time": 1761638399999,
          "quote_volume": 28769.48426,
          "trades": 312,
          "taker_buy_base": 325006.0,
          "taker_buy_quote": 19246.02886
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.059,
          "high": 0.0598,
          "low": 0.059,
          "close": 0.0594,
          "volume": 443609.7,
          "close_time": 1761641999999,
          "quote_volume": 26328.25857,
          "trades": 258,
          "taker_buy_base": 236643.2,
          "taker_buy_quote": 14030.70842
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 0.0593,
          "high": 0.0596,
          "low": 0.0591,
          "close": 0.0595,
          "volume": 290716.5,
          "close_time": 1761645599999,
          "quote_volume": 17236.93457,
          "trades": 218,
          "taker_buy_base": 223545.8,
          "taker_buy_quote": 13254.11008
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 0.0595,
          "high": 0.0598,
          "low": 0.0591,
          "close": 0.0596,
          "volume": 647922.5,
          "close_time": 1761649199999,
          "quote_volume": 38488.90657,
          "trades": 334,
          "taker_buy_base": 395980.9,
          "taker_buy_quote": 23541.25267
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 0.0597,
          "high": 0.0602,
          "low": 0.0595,
          "close": 0.0597,
          "volume": 679731.8,
          "close_time": 1761652799999,
          "quote_volume": 40655.01168,
          "trades": 345,
          "taker_buy_base": 406540.9,
          "taker_buy_quote": 24310.28053
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.0597,
          "high": 0.0605,
          "low": 0.0595,
          "close": 0.0605,
          "volume": 421116.4,
          "close_time": 1761656399999,
          "quote_volume": 25238.60073,
          "trades": 363,
          "taker_buy_base": 201096.4,
          "taker_buy_quote": 12057.08973
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 0.0605,
          "high": 0.0626,
          "low": 0.0605,
          "close": 0.0616,
          "volume": 2701741.3,
          "close_time": 1761659999999,
          "quote_volume": 166457.06859,
          "trades": 1501,
          "taker_buy_base": 1272540.8,
          "taker_buy_quote": 78474.33612
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 0.0616,
          "high": 0.062,
          "low": 0.0589,
          "close": 0.06,
          "volume": 2319086.9,
          "close_time": 1761663599999,
          "quote_volume": 140244.35146,
          "trades": 1617,
          "taker_buy_base": 1162412.6,
          "taker_buy_quote": 70078.27213
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 0.0601,
          "high": 0.0607,
          "low": 0.0593,
          "close": 0.0597,
          "volume": 810588.5,
          "close_time": 1761667199999,
          "quote_volume": 48465.52227,
          "trades": 414,
          "taker_buy_base": 303950.4,
          "taker_buy_quote": 18199.77517
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.0596,
          "high": 0.0603,
          "low": 0.0591,
          "close": 0.06,
          "volume": 1798136.9,
          "close_time": 1761670799999,
          "quote_volume": 107389.93426,
          "trades": 466,
          "taker_buy_base": 1244635.0,
          "taker_buy_quote": 74464.24434
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 0.06,
          "high": 0.0603,
          "low": 0.0596,
          "close": 0.0599,
          "volume": 276251.3,
          "close_time": 1761674399999,
          "quote_volume": 16572.31906,
          "trades": 183,
          "taker_buy_base": 113373.0,
          "taker_buy_quote": 6805.77371
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 0.0599,
          "high": 0.0601,
          "low": 0.0592,
          "close": 0.0595,
          "volume": 251559.0,
          "close_time": 1761677999999,
          "quote_volume": 14996.17547,
          "trades": 219,
          "taker_buy_base": 131403.6,
          "taker_buy_quote": 7835.08973
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 0.0595,
          "high": 0.0596,
          "low": 0.0578,
          "close": 0.0581,
          "volume": 1362903.6,
          "close_time": 1761681599999,
          "quote_volume": 79657.74996,
          "trades": 620,
          "taker_buy_base": 712653.6,
          "taker_buy_quote": 41699.6985
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.0581,
          "high": 0.0582,
          "low": 0.0563,
          "close": 0.0567,
          "volume": 2366006.9,
          "close_time": 1761685199999,
          "quote_volume": 134933.44334,
          "trades": 1450,
          "taker_buy_base": 1267927.3,
          "taker_buy_quote": 72336.58804
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 0.0567,
          "high": 0.0571,
          "low": 0.0556,
          "close": 0.0569,
          "volume": 1530944.5,
          "close_time": 1761688799999,
          "quote_volume": 86141.49018,
          "trades": 631,
          "taker_buy_base": 598187.4,
          "taker_buy_quote": 33664.75812
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 0.0568,
          "high": 0.0574,
          "low": 0.0565,
          "close": 0.0573,
          "volume": 668571.0,
          "close_time": 1761692399999,
          "quote_volume": 38083.95114,
          "trades": 385,
          "taker_buy_base": 297963.5,
          "taker_buy_quote": 16985.37411
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 0.0573,
          "high": 0.0576,
          "low": 0.0571,
          "close": 0.0573,
          "volume": 662488.4,
          "close_time": 1761695999999,
          "quote_volume": 38025.48734,
          "trades": 359,
          "taker_buy_base": 403156.7,
          "taker_buy_quote": 23158.19349
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.0573,
          "high": 0.0578,
          "low": 0.057,
          "close": 0.0571,
          "volume": 257331.9,
          "close_time": 1761699599999,
          "quote_volume": 14780.82385,
          "trades": 179,
          "taker_buy_base": 122385.8,
          "taker_buy_quote": 7030.91204
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 0.057,
          "high": 0.0575,
          "low": 0.0568,
          "close": 0.0573,
          "volume": 363965.7,
          "close_time": 1761703199999,
          "quote_volume": 20763.29548,
          "trades": 220,
          "taker_buy_base": 180985.1,
          "taker_buy_quote": 10332.77728
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 0.0572,
          "high": 0.0573,
          "low": 0.0571,
          "close": 0.0572,
          "volume": 534949.9,
          "close_time": 1761706799999,
          "quote_volume": 30620.52779,
          "trades": 178,
          "taker_buy_base": 207391.9,
          "taker_buy_quote": 11875.43289
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 0.0572,
          "high": 0.0577,
          "low": 0.0569,
          "close": 0.0574,
          "volume": 1401614.3,
          "close_time": 1761710399999,
          "quote_volume": 80309.57954,
          "trades": 403,
          "taker_buy_base": 1097477.8,
          "taker_buy_quote": 62915.9042
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.0571,
          "high": 0.0577,
          "low": 0.0571,
          "close": 0.0572,
          "volume": 989312.0,
          "close_time": 1761713999999,
          "quote_volume": 56772.88694,
          "trades": 338,
          "taker_buy_base": 426175.7,
          "taker_buy_quote": 24474.72114
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 0.0572,
          "high": 0.0577,
          "low": 0.0571,
          "close": 0.0576,
          "volume": 261705.6,
          "close_time": 1761717599999,
          "quote_volume": 15025.26245,
          "trades": 169,
          "taker_buy_base": 164533.4,
          "taker_buy_quote": 9444.45214
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 0.0576,
          "high": 0.0577,
          "low": 0.0573,
          "close": 0.0575,
          "volume": 411006.3,
          "close_time": 1761721199999,
          "quote_volume": 23685.1063,
          "trades": 164,
          "taker_buy_base": 222821.4,
          "taker_buy_quote": 12847.61458
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 0.0576,
          "high": 0.0577,
          "low": 0.0573,
          "close": 0.0574,
          "volume": 269786.2,
          "close_time": 1761724799999,
          "quote_volume": 15513.75219,
          "trades": 138,
          "taker_buy_base": 169450.8,
          "taker_buy_quote": 9747.71506
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.0574,
          "high": 0.0575,
          "low": 0.0569,
          "close": 0.057,
          "volume": 734408.1,
          "close_time": 1761728399999,
          "quote_volume": 41964.78188,
          "trades": 182,
          "taker_buy_base": 153519.1,
          "taker_buy_quote": 8781.87614
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 0.057,
          "high": 0.0575,
          "low": 0.0569,
          "close": 0.0572,
          "volume": 700245.6,
          "close_time": 1761731999999,
          "quote_volume": 40045.33837,
          "trades": 263,
          "taker_buy_base": 219395.7,
          "taker_buy_quote": 12547.48225
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 0.0572,
          "high": 0.0583,
          "low": 0.0571,
          "close": 0.0579,
          "volume": 712303.2,
          "close_time": 1761735599999,
          "quote_volume": 41214.04596,
          "trades": 402,
          "taker_buy_base": 557114.7,
          "taker_buy_quote": 32241.65894
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 0.0578,
          "high": 0.0583,
          "low": 0.0578,
          "close": 0.0582,
          "volume": 328120.7,
          "close_time": 1761739199999,
          "quote_volume": 19068.8653,
          "trades": 222,
          "taker_buy_base": 213663.2,
          "taker_buy_quote": 12424.79105
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.0582,
          "high": 0.0585,
          "low": 0.058,
          "close": 0.0583,
          "volume": 369896.2,
          "close_time": 1761742799999,
          "quote_volume": 21569.97855,
          "trades": 155,
          "taker_buy_base": 262167.0,
          "taker_buy_quote": 15295.52052
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 0.0584,
          "high": 0.0589,
          "low": 0.0581,
          "close": 0.0584,
          "volume": 1056590.7,
          "close_time": 1761746399999,
          "quote_volume": 61775.96514,
          "trades": 769,
          "taker_buy_base": 587623.7,
          "taker_buy_quote": 34402.48099
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 0.0584,
          "high": 0.0586,
          "low": 0.0579,
          "close": 0.0582,
          "volume": 711237.8,
          "close_time": 1761749999999,
          "quote_volume": 41438.96675,
          "trades": 705,
          "taker_buy_base": 424193.9,
          "taker_buy_quote": 24732.57248
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 0.0583,
          "high": 0.0738,
          "low": 0.0534,
          "close": 0.0554,
          "volume": 37674458.5,
          "close_time": 1761753599999,
          "quote_volume": 2285229.53557,
          "trades": 19932,
          "taker_buy_base": 19506922.4,
          "taker_buy_quote": 1182905.20724
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.0554,
          "high": 0.0566,
          "low": 0.0541,
          "close": 0.0559,
          "volume": 9149154.8,
          "close_time": 1761757199999,
          "quote_volume": 508025.26764,
          "trades": 3715,
          "taker_buy_base": 4761153.1,
          "taker_buy_quote": 264229.13376
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 0.056,
          "high": 0.0573,
          "low": 0.0559,
          "close": 0.0568,
          "volume": 4857292.8,
          "close_time": 1761760799999,
          "quote_volume": 274606.40091,
          "trades": 1923,
          "taker_buy_base": 2009324.7,
          "taker_buy_quote": 113533.38826
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 0.0568,
          "high": 0.0574,
          "low": 0.0532,
          "close": 0.0559,
          "volume": 7762066.9,
          "close_time": 1761764399999,
          "quote_volume": 430154.49111,
          "trades": 3987,
          "taker_buy_base": 3685827.7,
          "taker_buy_quote": 204057.84874
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 0.0559,
          "high": 0.0582,
          "low": 0.0559,
          "close": 0.0582,
          "volume": 2243118.6,
          "close_time": 1761767999999,
          "quote_volume": 127139.40864,
          "trades": 1498,
          "taker_buy_base": 959321.0,
          "taker_buy_quote": 54416.20972
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.0582,
          "high": 0.0584,
          "low": 0.057,
          "close": 0.0575,
          "volume": 2494616.2,
          "close_time": 1761771599999,
          "quote_volume": 143626.28428,
          "trades": 1356,
          "taker_buy_base": 849206.3,
          "taker_buy_quote": 48920.53484
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 0.0575,
          "high": 0.058,
          "low": 0.0574,
          "close": 0.0576,
          "volume": 665519.6,
          "close_time": 1761775199999,
          "quote_volume": 38380.85805,
          "trades": 602,
          "taker_buy_base": 222497.2,
          "taker_buy_quote": 12831.74486
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 0.0578,
          "high": 0.058,
          "low": 0.0573,
          "close": 0.0574,
          "volume": 693277.5,
          "close_time": 1761778799999,
          "quote_volume": 39996.79557,
          "trades": 579,
          "taker_buy_base": 410705.8,
          "taker_buy_quote": 23723.55604
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 0.0574,
          "high": 0.0574,
          "low": 0.0557,
          "close": 0.0563,
          "volume": 949107.6,
          "close_time": 1761782399999,
          "quote_volume": 53565.53177,
          "trades": 743,
          "taker_buy_base": 395927.1,
          "taker_buy_quote": 22330.19239
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.0563,
          "high": 0.0565,
          "low": 0.0557,
          "close": 0.0564,
          "volume": 945310.0,
          "close_time": 1761785999999,
          "quote_volume": 53112.80478,
          "trades": 765,
          "taker_buy_base": 545515.5,
          "taker_buy_quote": 30651.19729
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 0.0564,
          "high": 0.0565,
          "low": 0.0559,
          "close": 0.0561,
          "volume": 1322940.2,
          "close_time": 1761789599999,
          "quote_volume": 74236.35969,
          "trades": 648,
          "taker_buy_base": 311379.3,
          "taker_buy_quote": 17464.15021
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 0.0561,
          "high": 0.0566,
          "low": 0.0559,
          "close": 0.0565,
          "volume": 641153.6,
          "close_time": 1761793199999,
          "quote_volume": 36046.81424,
          "trades": 576,
          "taker_buy_base": 457834.9,
          "taker_buy_quote": 25738.12094
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 0.0565,
          "high": 0.0566,
          "low": 0.0553,
          "close": 0.0557,
          "volume": 650368.3,
          "close_time": 1761796799999,
          "quote_volume": 36398.65847,
          "trades": 704,
          "taker_buy_base": 288321.2,
          "taker_buy_quote": 16145.45257
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.0556,
          "high": 0.0556,
          "low": 0.0527,
          "close": 0.0537,
          "volume": 4562028.6,
          "close_time": 1761800399999,
          "quote_volume": 245776.53999,
          "trades": 1800,
          "taker_buy_base": 2600184.1,
          "taker_buy_quote": 140151.99417
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 0.0537,
          "high": 0.0549,
          "low": 0.0533,
          "close": 0.0546,
          "volume": 1075518.7,
          "close_time": 1761803999999,
          "quote_volume": 58115.85878,
          "trades": 817,
          "taker_buy_base": 479133.5,
          "taker_buy_quote": 25842.41253
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 0.0546,
          "high": 0.0547,
          "low": 0.0538,
          "close": 0.0541,
          "volume": 1282367.6,
          "close_time": 1761807599999,
          "quote_volume": 69578.0728,
          "trades": 725,
          "taker_buy_base": 610856.3,
          "taker_buy_quote": 33156.09616
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 0.0541,
          "high": 0.0553,
          "low": 0.0541,
          "close": 0.055,
          "volume": 1405704.9,
          "close_time": 1761811199999,
          "quote_volume": 76952.48685,
          "trades": 783,
          "taker_buy_base": 705024.9,
          "taker_buy_quote": 38667.45157
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.055,
          "high": 0.0551,
          "low": 0.0539,
          "close": 0.054,
          "volume": 1031723.1,
          "close_time": 1761814799999,
          "quote_volume": 56120.72228,
          "trades": 703,
          "taker_buy_base": 411986.3,
          "taker_buy_quote": 22432.49387
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 0.054,
          "high": 0.0541,
          "low": 0.0532,
          "close": 0.0533,
          "volume": 1473863.9,
          "close_time": 1761818399999,
          "quote_volume": 78767.10692,
          "trades": 831,
          "taker_buy_base": 458563.0,
          "taker_buy_quote": 24528.09824
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 0.0533,
          "high": 0.0538,
          "low": 0.0529,
          "close": 0.0533,
          "volume": 1121454.1,
          "close_time": 1761821999999,
          "quote_volume": 60002.42097,
          "trades": 714,
          "taker_buy_base": 738753.1,
          "taker_buy_quote": 39588.52556
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 0.0533,
          "high": 0.0538,
          "low": 0.0531,
          "close": 0.0534,
          "volume": 1281220.2,
          "close_time": 1761825599999,
          "quote_volume": 68428.76648,
          "trades": 715,
          "taker_buy_base": 746825.0,
          "taker_buy_quote": 39884.07118
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.0534,
          "high": 0.0537,
          "low": 0.0521,
          "close": 0.0526,
          "volume": 2021040.9,
          "close_time": 1761829199999,
          "quote_volume": 106671.82319,
          "trades": 1138,
          "taker_buy_base": 810403.8,
          "taker_buy_quote": 42738.62634
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 0.0526,
          "high": 0.0528,
          "low": 0.0513,
          "close": 0.0515,
          "volume": 2252916.1,
          "close_time": 1761832799999,
          "quote_volume": 117627.77059,
          "trades": 1250,
          "taker_buy_base": 1264190.8,
          "taker_buy_quote": 66067.37677
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 0.0516,
          "high": 0.0521,
          "low": 0.0515,
          "close": 0.0519,
          "volume": 1107288.6,
          "close_time": 1761836399999,
          "quote_volume": 57356.99809,
          "trades": 707,
          "taker_buy_base": 539367.3,
          "taker_buy_quote": 27980.9001
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 0.0519,
          "high": 0.052,
          "low": 0.0505,
          "close": 0.0507,
          "volume": 2261892.3,
          "close_time": 1761839999999,
          "quote_volume": 116009.30424,
          "trades": 1118,
          "taker_buy_base": 880560.2,
          "taker_buy_quote": 45203.99083
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.0507,
          "high": 0.0512,
          "low": 0.0505,
          "close": 0.0511,
          "volume": 1719552.6,
          "close_time": 1761843599999,
          "quote_volume": 87484.70122,
          "trades": 1414,
          "taker_buy_base": 852007.4,
          "taker_buy_quote": 43340.16145
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 0.0511,
          "high": 0.0511,
          "low": 0.0494,
          "close": 0.0505,
          "volume": 2090506.8,
          "close_time": 1761847199999,
          "quote_volume": 104516.55719,
          "trades": 1148,
          "taker_buy_base": 1015117.4,
          "taker_buy_quote": 50697.04402
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 0.0504,
          "high": 0.0505,
          "low": 0.0493,
          "close": 0.0496,
          "volume": 1396478.1,
          "close_time": 1761850799999,
          "quote_volume": 69766.01919,
          "trades": 840,
          "taker_buy_base": 623801.3,
          "taker_buy_quote": 31171.28077
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 0.0496,
          "high": 0.0499,
          "low": 0.049,
          "close": 0.049,
          "volume": 1019494.3,
          "close_time": 1761854399999,
          "quote_volume": 50423.62621,
          "trades": 461,
          "taker_buy_base": 478422.5,
          "taker_buy_quote": 23688.68
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.049,
          "high": 0.0497,
          "low": 0.0489,
          "close": 0.0494,
          "volume": 1012554.7,
          "close_time": 1761857999999,
          "quote_volume": 49948.51824,
          "trades": 303,
          "taker_buy_base": 536142.7,
          "taker_buy_quote": 26460.93739
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 0.0494,
          "high": 0.0501,
          "low": 0.0493,
          "close": 0.05,
          "volume": 425272.8,
          "close_time": 1761861599999,
          "quote_volume": 21071.46472,
          "trades": 172,
          "taker_buy_base": 238938.0,
          "taker_buy_quote": 11840.17489
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 0.05,
          "high": 0.0503,
          "low": 0.0499,
          "close": 0.0501,
          "volume": 563091.6,
          "close_time": 1761865199999,
          "quote_volume": 28222.25745,
          "trades": 209,
          "taker_buy_base": 334984.4,
          "taker_buy_quote": 16794.82198
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 0.0501,
          "high": 0.0507,
          "low": 0.0501,
          "close": 0.0507,
          "volume": 519674.3,
          "close_time": 1761868799999,
          "quote_volume": 26217.38286,
          "trades": 263,
          "taker_buy_base": 250238.5,
          "taker_buy_quote": 12626.00361
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.0507,
          "high": 0.052,
          "low": 0.0506,
          "close": 0.0518,
          "volume": 1524580.5,
          "close_time": 1761872399999,
          "quote_volume": 78060.96256,
          "trades": 509,
          "taker_buy_base": 1041103.1,
          "taker_buy_quote": 53336.96762
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 0.0518,
          "high": 0.0523,
          "low": 0.0517,
          "close": 0.0521,
          "volume": 685042.0,
          "close_time": 1761875999999,
          "quote_volume": 35661.55395,
          "trades": 399,
          "taker_buy_base": 408461.3,
          "taker_buy_quote": 21275.2502
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 0.0521,
          "high": 0.0522,
          "low": 0.0515,
          "close": 0.0522,
          "volume": 729201.2,
          "close_time": 1761879599999,
          "quote_volume": 37712.66016,
          "trades": 800,
          "taker_buy_base": 538336.1,
          "taker_buy_quote": 27856.71062
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 0.0522,
          "high": 0.0523,
          "low": 0.0518,
          "close": 0.0523,
          "volume": 1116330.3,
          "close_time": 1761883199999,
          "quote_volume": 58195.38243,
          "trades": 424,
          "taker_buy_base": 618088.4,
          "taker_buy_quote": 32251.12618
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.0522,
          "high": 0.0528,
          "low": 0.0521,
          "close": 0.0524,
          "volume": 901635.6,
          "close_time": 1761886799999,
          "quote_volume": 47269.90007,
          "trades": 369,
          "taker_buy_base": 388084.6,
          "taker_buy_quote": 20359.84695
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 0.0524,
          "high": 0.0524,
          "low": 0.0521,
          "close": 0.0521,
          "volume": 678625.8,
          "close_time": 1761890399999,
          "quote_volume": 35502.90792,
          "trades": 180,
          "taker_buy_base": 416904.7,
          "taker_buy_quote": 21829.30124
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 0.0521,
          "high": 0.0524,
          "low": 0.0518,
          "close": 0.0519,
          "volume": 1134035.0,
          "close_time": 1761893999999,
          "quote_volume": 59230.54264,
          "trades": 228,
          "taker_buy_base": 700978.5,
          "taker_buy_quote": 36654.41634
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 0.0519,
          "high": 0.0521,
          "low": 0.0517,
          "close": 0.0519,
          "volume": 338918.5,
          "close_time": 1761897599999,
          "quote_volume": 17592.11291,
          "trades": 180,
          "taker_buy_base": 160920.6,
          "taker_buy_quote": 8353.41615
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.0519,
          "high": 0.0523,
          "low": 0.0518,
          "close": 0.0522,
          "volume": 283593.9,
          "close_time": 1761901199999,
          "quote_volume": 14764.17645,
          "trades": 164,
          "taker_buy_base": 148820.2,
          "taker_buy_quote": 7756.63672
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 0.0521,
          "high": 0.0523,
          "low": 0.0515,
          "close": 0.0516,
          "volume": 1954532.5,
          "close_time": 1761904799999,
          "quote_volume": 101013.19725,
          "trades": 392,
          "taker_buy_base": 485573.6,
          "taker_buy_quote": 25094.75947
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 0.0516,
          "high": 0.0518,
          "low": 0.0513,
          "close": 0.0513,
          "volume": 793615.8,
          "close_time": 1761908399999,
          "quote_volume": 40893.402,
          "trades": 233,
          "taker_buy_base": 108693.1,
          "taker_buy_quote": 5605.34676
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 0.0513,
          "high": 0.0519,
          "low": 0.0511,
          "close": 0.0518,
          "volume": 503830.6,
          "close_time": 1761911999999,
          "quote_volume": 25929.01378,
          "trades": 248,
          "taker_buy_base": 271853.8,
          "taker_buy_quote": 14004.51117
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.0518,
          "high": 0.0519,
          "low": 0.0509,
          "close": 0.0509,
          "volume": 993366.4,
          "close_time": 1761915599999,
          "quote_volume": 51153.38925,
          "trades": 496,
          "taker_buy_base": 328623.4,
          "taker_buy_quote": 16913.16056
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 0.0509,
          "high": 0.0514,
          "low": 0.0506,
          "close": 0.0512,
          "volume": 1022815.3,
          "close_time": 1761919199999,
          "quote_volume": 52234.21697,
          "trades": 434,
          "taker_buy_base": 604197.2,
          "taker_buy_quote": 30863.62517
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 0.0512,
          "high": 0.0515,
          "low": 0.0508,
          "close": 0.0513,
          "volume": 662183.8,
          "close_time": 1761922799999,
          "quote_volume": 33792.77538,
          "trades": 471,
          "taker_buy_base": 318920.8,
          "taker_buy_quote": 16284.07736
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 0.0513,
          "high": 0.0514,
          "low": 0.0506,
          "close": 0.0507,
          "volume": 1234540.4,
          "close_time": 1761926399999,
          "quote_volume": 62888.4054,
          "trades": 575,
          "taker_buy_base": 531600.9,
          "taker_buy_quote": 27122.45999
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.0507,
          "high": 0.0508,
          "low": 0.0502,
          "close": 0.0502,
          "volume": 819220.8,
          "close_time": 1761929999999,
          "quote_volume": 41400.21444,
          "trades": 424,
          "taker_buy_base": 378073.8,
          "taker_buy_quote": 19114.14724
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 0.0502,
          "high": 0.0502,
          "low": 0.0494,
          "close": 0.0498,
          "volume": 1165113.6,
          "close_time": 1761933599999,
          "quote_volume": 58030.28102,
          "trades": 625,
          "taker_buy_base": 416637.0,
          "taker_buy_quote": 20776.90506
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 0.0498,
          "high": 0.0508,
          "low": 0.0498,
          "close": 0.0505,
          "volume": 872362.9,
          "close_time": 1761937199999,
          "quote_volume": 43785.17072,
          "trades": 316,
          "taker_buy_base": 492600.0,
          "taker_buy_quote": 24731.3627
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 0.0504,
          "high": 0.0515,
          "low": 0.0501,
          "close": 0.0512,
          "volume": 612783.6,
          "close_time": 1761940799999,
          "quote_volume": 31189.0091,
          "trades": 386,
          "taker_buy_base": 350948.8,
          "taker_buy_quote": 17876.86522
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.0512,
          "high": 0.0512,
          "low": 0.0506,
          "close": 0.0506,
          "volume": 390059.4,
          "close_time": 1761944399999,
          "quote_volume": 19884.26484,
          "trades": 225,
          "taker_buy_base": 163870.6,
          "taker_buy_quote": 8354.11826
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 0.0506,
          "high": 0.0507,
          "low": 0.0501,
          "close": 0.0502,
          "volume": 551261.0,
          "close_time": 1761947999999,
          "quote_volume": 27785.42208,
          "trades": 204,
          "taker_buy_base": 203410.4,
          "taker_buy_quote": 10253.96603
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 0.0504,
          "high": 0.0505,
          "low": 0.0502,
          "close": 0.0504,
          "volume": 354314.8,
          "close_time": 1761951599999,
          "quote_volume": 17870.9451,
          "trades": 182,
          "taker_buy_base": 284591.7,
          "taker_buy_quote": 14358.49638
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 0.0504,
          "high": 0.0509,
          "low": 0.0504,
          "close": 0.0509,
          "volume": 166324.4,
          "close_time": 1761955199999,
          "quote_volume": 8415.9126,
          "trades": 119,
          "taker_buy_base": 125666.2,
          "taker_buy_quote": 6357.95612
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.0508,
          "high": 0.0512,
          "low": 0.0507,
          "close": 0.0511,
          "volume": 880490.1,
          "close_time": 1761958799999,
          "quote_volume": 44787.6338,
          "trades": 362,
          "taker_buy_base": 496592.5,
          "taker_buy_quote": 25263.06352
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 0.0512,
          "high": 0.0515,
          "low": 0.0508,
          "close": 0.0509,
          "volume": 287337.8,
          "close_time": 1761962399999,
          "quote_volume": 14692.26109,
          "trades": 199,
          "taker_buy_base": 187502.0,
          "taker_buy_quote": 9589.70972
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 0.0508,
          "high": 0.0511,
          "low": 0.0504,
          "close": 0.0511,
          "volume": 309745.8,
          "close_time": 1761965999999,
          "quote_volume": 15662.73994,
          "trades": 170,
          "taker_buy_base": 139029.3,
          "taker_buy_quote": 7046.80391
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 0.0511,
          "high": 0.0514,
          "low": 0.051,
          "close": 0.0513,
          "volume": 365052.3,
          "close_time": 1761969599999,
          "quote_volume": 18717.51713,
          "trades": 130,
          "taker_buy_base": 163959.9,
          "taker_buy_quote": 8416.27377
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.0513,
          "high": 0.0515,
          "low": 0.051,
          "close": 0.0511,
          "volume": 274288.5,
          "close_time": 1761973199999,
          "quote_volume": 14028.02692,
          "trades": 156,
          "taker_buy_base": 129941.0,
          "taker_buy_quote": 6651.52122
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 0.0511,
          "high": 0.0515,
          "low": 0.051,
          "close": 0.0513,
          "volume": 549507.0,
          "close_time": 1761976799999,
          "quote_volume": 28151.60881,
          "trades": 168,
          "taker_buy_base": 315269.7,
          "taker_buy_quote": 16158.80582
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 0.0513,
          "high": 0.0515,
          "low": 0.0511,
          "close": 0.0513,
          "volume": 245119.3,
          "close_time": 1761980399999,
          "quote_volume": 12577.01373,
          "trades": 117,
          "taker_buy_base": 93084.3,
          "taker_buy_quote": 4779.37158
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 0.0512,
          "high": 0.0518,
          "low": 0.0512,
          "close": 0.0515,
          "volume": 849968.6,
          "close_time": 1761983999999,
          "quote_volume": 43747.72326,
          "trades": 242,
          "taker_buy_base": 438485.0,
          "taker_buy_quote": 22575.53211
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.0517,
          "high": 0.052,
          "low": 0.0514,
          "close": 0.052,
          "volume": 664503.4,
          "close_time": 1761987599999,
          "quote_volume": 34289.54475,
          "trades": 191,
          "taker_buy_base": 508491.9,
          "taker_buy_quote": 26249.82719
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 0.052,
          "high": 0.0522,
          "low": 0.0515,
          "close": 0.0516,
          "volume": 423932.4,
          "close_time": 1761991199999,
          "quote_volume": 21994.61485,
          "trades": 193,
          "taker_buy_base": 226277.0,
          "taker_buy_quote": 11746.22844
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 0.0517,
          "high": 0.0523,
          "low": 0.0515,
          "close": 0.0523,
          "volume": 211492.5,
          "close_time": 1761994799999,
          "quote_volume": 10994.71492,
          "trades": 118,
          "taker_buy_base": 125668.9,
          "taker_buy_quote": 6537.1025
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 0.0523,
          "high": 0.0525,
          "low": 0.0519,
          "close": 0.0524,
          "volume": 270801.1,
          "close_time": 1761998399999,
          "quote_volume": 14145.35919,
          "trades": 165,
          "taker_buy_base": 87175.9,
          "taker_buy_quote": 4555.74281
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.0524,
          "high": 0.0525,
          "low": 0.052,
          "close": 0.0522,
          "volume": 146775.3,
          "close_time": 1762001999999,
          "quote_volume": 7659.80848,
          "trades": 81,
          "taker_buy_base": 46549.1,
          "taker_buy_quote": 2434.34334
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 0.0522,
          "high": 0.0523,
          "low": 0.0516,
          "close": 0.0518,
          "volume": 1036014.5,
          "close_time": 1762005599999,
          "quote_volume": 53911.17241,
          "trades": 266,
          "taker_buy_base": 247750.8,
          "taker_buy_quote": 12878.40034
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 0.0519,
          "high": 0.052,
          "low": 0.0511,
          "close": 0.0513,
          "volume": 1190318.9,
          "close_time": 1762009199999,
          "quote_volume": 61383.83668,
          "trades": 444,
          "taker_buy_base": 213218.5,
          "taker_buy_quote": 10991.2012
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 0.0512,
          "high": 0.0518,
          "low": 0.0512,
          "close": 0.0518,
          "volume": 375677.7,
          "close_time": 1762012799999,
          "quote_volume": 19389.19729,
          "trades": 275,
          "taker_buy_base": 185859.7,
          "taker_buy_quote": 9587.26459
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.0518,
          "high": 0.0522,
          "low": 0.0516,
          "close": 0.0518,
          "volume": 328970.6,
          "close_time": 1762016399999,
          "quote_volume": 17078.33307,
          "trades": 260,
          "taker_buy_base": 146281.9,
          "taker_buy_quote": 7601.31612
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 0.0518,
          "high": 0.0518,
          "low": 0.0514,
          "close": 0.0516,
          "volume": 892369.8,
          "close_time": 1762019999999,
          "quote_volume": 46043.85718,
          "trades": 716,
          "taker_buy_base": 522460.4,
          "taker_buy_quote": 26969.56528
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 0.0517,
          "high": 0.0518,
          "low": 0.0514,
          "close": 0.0515,
          "volume": 245195.1,
          "close_time": 1762023599999,
          "quote_volume": 12654.23223,
          "trades": 347,
          "taker_buy_base": 116100.1,
          "taker_buy_quote": 5999.41812
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 0.0515,
          "high": 0.0515,
          "low": 0.0513,
          "close": 0.0514,
          "volume": 139859.4,
          "close_time": 1762027199999,
          "quote_volume": 7190.49334,
          "trades": 255,
          "taker_buy_base": 49280.6,
          "taker_buy_quote": 2534.74567
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.0514,
          "high": 0.0519,
          "low": 0.0514,
          "close": 0.0517,
          "volume": 192099.4,
          "close_time": 1762030799999,
          "quote_volume": 9934.60975,
          "trades": 297,
          "taker_buy_base": 116135.4,
          "taker_buy_quote": 6006.46444
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 0.0517,
          "high": 0.0518,
          "low": 0.0509,
          "close": 0.0509,
          "volume": 604262.2,
          "close_time": 1762034399999,
          "quote_volume": 30966.94847,
          "trades": 489,
          "taker_buy_base": 156245.5,
          "taker_buy_quote": 8023.25101
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 0.051,
          "high": 0.0513,
          "low": 0.0509,
          "close": 0.0513,
          "volume": 298089.2,
          "close_time": 1762037999999,
          "quote_volume": 15229.40014,
          "trades": 205,
          "taker_buy_base": 155429.4,
          "taker_buy_quote": 7945.42188
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 0.0512,
          "high": 0.0519,
          "low": 0.0512,
          "close": 0.0518,
          "volume": 874599.7,
          "close_time": 1762041599999,
          "quote_volume": 45168.18102,
          "trades": 349,
          "taker_buy_base": 399362.6,
          "taker_buy_quote": 20609.89364
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.0518,
          "high": 0.0518,
          "low": 0.0514,
          "close": 0.0515,
          "volume": 1059867.1,
          "close_time": 1762045199999,
          "quote_volume": 54766.54004,
          "trades": 435,
          "taker_buy_base": 484825.2,
          "taker_buy_quote": 25084.99135
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 0.0515,
          "high": 0.0516,
          "low": 0.0513,
          "close": 0.0515,
          "volume": 625431.5,
          "close_time": 1762048799999,
          "quote_volume": 32162.2695,
          "trades": 422,
          "taker_buy_base": 395614.7,
          "taker_buy_quote": 20347.71135
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 0.0514,
          "high": 0.0518,
          "low": 0.0514,
          "close": 0.0516,
          "volume": 635327.2,
          "close_time": 1762052399999,
          "quote_volume": 32804.17721,
          "trades": 305,
          "taker_buy_base": 407859.7,
          "taker_buy_quote": 21061.17886
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 0.0516,
          "high": 0.0516,
          "low": 0.0512,
          "close": 0.0512,
          "volume": 357732.2,
          "close_time": 1762055999999,
          "quote_volume": 18395.70134,
          "trades": 233,
          "taker_buy_base": 173034.7,
          "taker_buy_quote": 8894.11576
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.0513,
          "high": 0.0521,
          "low": 0.0513,
          "close": 0.0521,
          "volume": 493603.2,
          "close_time": 1762059599999,
          "quote_volume": 25519.51629,
          "trades": 336,
          "taker_buy_base": 293268.9,
          "taker_buy_quote": 15164.13288
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 0.0522,
          "high": 0.0522,
          "low": 0.0516,
          "close": 0.0521,
          "volume": 614196.0,
          "close_time": 1762063199999,
          "quote_volume": 31883.52129,
          "trades": 325,
          "taker_buy_base": 310799.5,
          "taker_buy_quote": 16129.07917
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 0.0521,
          "high": 0.0526,
          "low": 0.0519,
          "close": 0.0526,
          "volume": 1704530.3,
          "close_time": 1762066799999,
          "quote_volume": 89000.65738,
          "trades": 719,
          "taker_buy_base": 1063316.2,
          "taker_buy_quote": 55579.42379
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 0.0526,
          "high": 0.0527,
          "low": 0.0521,
          "close": 0.0521,
          "volume": 577431.2,
          "close_time": 1762070399999,
          "quote_volume": 30200.20103,
          "trades": 265,
          "taker_buy_base": 181824.5,
          "taker_buy_quote": 9512.51546
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.0522,
          "high": 0.0522,
          "low": 0.0516,
          "close": 0.0517,
          "volume": 1143418.6,
          "close_time": 1762073999999,
          "quote_volume": 59279.22621,
          "trades": 441,
          "taker_buy_base": 460265.1,
          "taker_buy_quote": 23875.7584
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 0.0518,
          "high": 0.052,
          "low": 0.0512,
          "close": 0.0513,
          "volume": 1496840.0,
          "close_time": 1762077599999,
          "quote_volume": 77379.1704,
          "trades": 470,
          "taker_buy_base": 748275.5,
          "taker_buy_quote": 38679.82319
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 0.0513,
          "high": 0.0515,
          "low": 0.0506,
          "close": 0.0508,
          "volume": 1586707.9,
          "close_time": 1762081199999,
          "quote_volume": 80928.39709,
          "trades": 531,
          "taker_buy_base": 817479.2,
          "taker_buy_quote": 41705.09759
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 0.0508,
          "high": 0.0516,
          "low": 0.0508,
          "close": 0.0516,
          "volume": 782614.1,
          "close_time": 1762084799999,
          "quote_volume": 40097.53015,
          "trades": 308,
          "taker_buy_base": 477762.9,
          "taker_buy_quote": 24490.98375
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.0516,
          "high": 0.0516,
          "low": 0.0512,
          "close": 0.0513,
          "volume": 448649.3,
          "close_time": 1762088399999,
          "quote_volume": 23060.85696,
          "trades": 160,
          "taker_buy_base": 157527.4,
          "taker_buy_quote": 8100.26718
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 0.0513,
          "high": 0.0514,
          "low": 0.0505,
          "close": 0.0509,
          "volume": 895024.7,
          "close_time": 1762091999999,
          "quote_volume": 45485.9811,
          "trades": 296,
          "taker_buy_base": 321027.1,
          "taker_buy_quote": 16303.24425
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 0.0509,
          "high": 0.051,
          "low": 0.0499,
          "close": 0.0501,
          "volume": 2727721.3,
          "close_time": 1762095599999,
          "quote_volume": 137513.8123,
          "trades": 765,
          "taker_buy_base": 1388804.9,
          "taker_buy_quote": 70111.90846
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 0.0501,
          "high": 0.0501,
          "low": 0.0495,
          "close": 0.0495,
          "volume": 777051.9,
          "close_time": 1762099199999,
          "quote_volume": 38759.63763,
          "trades": 317,
          "taker_buy_base": 400864.0,
          "taker_buy_quote": 20013.53787
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.0495,
          "high": 0.0503,
          "low": 0.0487,
          "close": 0.0502,
          "volume": 3078776.8,
          "close_time": 1762102799999,
          "quote_volume": 152956.42818,
          "trades": 1055,
          "taker_buy_base": 2124493.6,
          "taker_buy_quote": 105630.26654
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 0.0502,
          "high": 0.0503,
          "low": 0.0497,
          "close": 0.0499,
          "volume": 692217.0,
          "close_time": 1762106399999,
          "quote_volume": 34576.56385,
          "trades": 852,
          "taker_buy_base": 443640.9,
          "taker_buy_quote": 22149.53694
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 0.0499,
          "high": 0.0503,
          "low": 0.0499,
          "close": 0.05,
          "volume": 992734.1,
          "close_time": 1762109999999,
          "quote_volume": 49717.65863,
          "trades": 1416,
          "taker_buy_base": 686200.3,
          "taker_buy_quote": 34374.77593
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 0.05,
          "high": 0.0501,
          "low": 0.0497,
          "close": 0.0499,
          "volume": 620433.7,
          "close_time": 1762113599999,
          "quote_volume": 30974.00609,
          "trades": 800,
          "taker_buy_base": 367171.6,
          "taker_buy_quote": 18346.78033
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.0499,
          "high": 0.0502,
          "low": 0.0497,
          "close": 0.05,
          "volume": 233099.1,
          "close_time": 1762117199999,
          "quote_volume": 11651.93875,
          "trades": 278,
          "taker_buy_base": 149703.4,
          "taker_buy_quote": 7478.79623
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 0.0501,
          "high": 0.0506,
          "low": 0.05,
          "close": 0.0504,
          "volume": 491481.9,
          "close_time": 1762120799999,
          "quote_volume": 24739.7939,
          "trades": 249,
          "taker_buy_base": 314867.9,
          "taker_buy_quote": 15849.66406
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 0.0503,
          "high": 0.0505,
          "low": 0.0501,
          "close": 0.0503,
          "volume": 337274.2,
          "close_time": 1762124399999,
          "quote_volume": 16970.42968,
          "trades": 145,
          "taker_buy_base": 204183.1,
          "taker_buy_quote": 10273.42829
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 0.0504,
          "high": 0.051,
          "low": 0.0504,
          "close": 0.0508,
          "volume": 631809.8,
          "close_time": 1762127999999,
          "quote_volume": 32066.20612,
          "trades": 255,
          "taker_buy_base": 350225.1,
          "taker_buy_quote": 17772.76641
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.0508,
          "high": 0.0509,
          "low": 0.0498,
          "close": 0.05,
          "volume": 478132.2,
          "close_time": 1762131599999,
          "quote_volume": 24141.70804,
          "trades": 234,
          "taker_buy_base": 194188.4,
          "taker_buy_quote": 9793.60175
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 0.0499,
          "high": 0.05,
          "low": 0.0489,
          "close": 0.0491,
          "volume": 556399.5,
          "close_time": 1762135199999,
          "quote_volume": 27514.58949,
          "trades": 284,
          "taker_buy_base": 253082.1,
          "taker_buy_quote": 12510.00634
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 0.0492,
          "high": 0.0492,
          "low": 0.048,
          "close": 0.0483,
          "volume": 1925356.7,
          "close_time": 1762138799999,
          "quote_volume": 93475.13572,
          "trades": 3688,
          "taker_buy_base": 1292508.1,
          "taker_buy_quote": 62740.79684
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 0.0483,
          "high": 0.0484,
          "low": 0.046,
          "close": 0.0462,
          "volume": 3933446.3,
          "close_time": 1762142399999,
          "quote_volume": 185941.876,
          "trades": 1996,
          "taker_buy_base": 2181769.6,
          "taker_buy_quote": 103244.78899
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.0462,
          "high": 0.0467,
          "low": 0.0459,
          "close": 0.0467,
          "volume": 1893005.9,
          "close_time": 1762145999999,
          "quote_volume": 87568.70023,
          "trades": 493,
          "taker_buy_base": 960162.3,
          "taker_buy_quote": 44470.00227
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 0.0467,
          "high": 0.0473,
          "low": 0.0465,
          "close": 0.0467,
          "volume": 1843360.9,
          "close_time": 1762149599999,
          "quote_volume": 86682.39997,
          "trades": 437,
          "taker_buy_base": 1486324.9,
          "taker_buy_quote": 69943.0302
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 0.0466,
          "high": 0.0469,
          "low": 0.046,
          "close": 0.0466,
          "volume": 951171.7,
          "close_time": 1762153199999,
          "quote_volume": 44254.55062,
          "trades": 355,
          "taker_buy_base": 546537.8,
          "taker_buy_quote": 25442.28433
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 0.0466,
          "high": 0.0467,
          "low": 0.0461,
          "close": 0.0463,
          "volume": 3538072.4,
          "close_time": 1762156799999,
          "quote_volume": 164225.10051,
          "trades": 402,
          "taker_buy_base": 565957.9,
          "taker_buy_quote": 26282.83818
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.0463,
          "high": 0.0464,
          "low": 0.0457,
          "close": 0.0464,
          "volume": 930170.2,
          "close_time": 1762160399999,
          "quote_volume": 42834.99052,
          "trades": 268,
          "taker_buy_base": 479273.6,
          "taker_buy_quote": 22094.58062
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 0.0463,
          "high": 0.0471,
          "low": 0.0461,
          "close": 0.0461,
          "volume": 1207034.0,
          "close_time": 1762163999999,
          "quote_volume": 56278.5118,
          "trades": 455,
          "taker_buy_base": 537749.5,
          "taker_buy_quote": 25095.56194
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 0.0461,
          "high": 0.0467,
          "low": 0.046,
          "close": 0.0462,
          "volume": 2331113.0,
          "close_time": 1762167599999,
          "quote_volume": 108333.68943,
          "trades": 602,
          "taker_buy_base": 1626565.4,
          "taker_buy_quote": 75666.0736
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 0.0463,
          "high": 0.0471,
          "low": 0.046,
          "close": 0.0464,
          "volume": 1638399.1,
          "close_time": 1762171199999,
          "quote_volume": 76436.59254,
          "trades": 611,
          "taker_buy_base": 738523.3,
          "taker_buy_quote": 34476.72639
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.0464,
          "high": 0.0468,
          "low": 0.0458,
          "close": 0.0461,
          "volume": 1619826.6,
          "close_time": 1762174799999,
          "quote_volume": 75186.41087,
          "trades": 587,
          "taker_buy_base": 772864.3,
          "taker_buy_quote": 35899.37495
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 0.0461,
          "high": 0.0465,
          "low": 0.0457,
          "close": 0.0464,
          "volume": 1596910.9,
          "close_time": 1762178399999,
          "quote_volume": 73639.90534,
          "trades": 604,
          "taker_buy_base": 877677.8,
          "taker_buy_quote": 40515.51166
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 0.0464,
          "high": 0.0469,
          "low": 0.0464,
          "close": 0.0468,
          "volume": 1122125.1,
          "close_time": 1762181999999,
          "quote_volume": 52333.16927,
          "trades": 404,
          "taker_buy_base": 604164.0,
          "taker_buy_quote": 28199.75979
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 0.047,
          "high": 0.0472,
          "low": 0.0408,
          "close": 0.0434,
          "volume": 9369811.1,
          "close_time": 1762185599999,
          "quote_volume": 410501.46916,
          "trades": 3578,
          "taker_buy_base": 4367214.3,
          "taker_buy_quote": 191332.09176
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.0433,
          "high": 0.0457,
          "low": 0.0429,
          "close": 0.0447,
          "volume": 4419932.8,
          "close_time": 1762189199999,
          "quote_volume": 197264.48002,
          "trades": 1336,
          "taker_buy_base": 1620375.7,
          "taker_buy_quote": 72222.84527
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 0.0446,
          "high": 0.0458,
          "low": 0.0446,
          "close": 0.0458,
          "volume": 786029.3,
          "close_time": 1762192799999,
          "quote_volume": 35498.06579,
          "trades": 499,
          "taker_buy_base": 478944.8,
          "taker_buy_quote": 21617.39748
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 0.0458,
          "high": 0.0458,
          "low": 0.0449,
          "close": 0.0449,
          "volume": 551325.0,
          "close_time": 1762196399999,
          "quote_volume": 25036.33234,
          "trades": 270,
          "taker_buy_base": 284692.4,
          "taker_buy_quote": 12906.60162
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 0.0449,
          "high": 0.0449,
          "low": 0.0442,
          "close": 0.0442,
          "volume": 497177.5,
          "close_time": 1762199999999,
          "quote_volume": 22153.24872,
          "trades": 272,
          "taker_buy_base": 255530.2,
          "taker_buy_quote": 11394.20015
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.0442,
          "high": 0.0442,
          "low": 0.0436,
          "close": 0.0438,
          "volume": 596824.5,
          "close_time": 1762203599999,
          "quote_volume": 26186.03857,
          "trades": 328,
          "taker_buy_base": 387681.0,
          "taker_buy_quote": 17015.08343
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 0.0438,
          "high": 0.0445,
          "low": 0.0435,
          "close": 0.0444,
          "volume": 525196.9,
          "close_time": 1762207199999,
          "quote_volume": 23203.24276,
          "trades": 326,
          "taker_buy_base": 275737.2,
          "taker_buy_quote": 12191.29469
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 0.0444,
          "high": 0.0444,
          "low": 0.0437,
          "close": 0.0441,
          "volume": 457735.5,
          "close_time": 1762210799999,
          "quote_volume": 20226.37653,
          "trades": 230,
          "taker_buy_base": 210571.9,
          "taker_buy_quote": 9311.99375
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 0.0441,
          "high": 0.0447,
          "low": 0.0439,
          "close": 0.0446,
          "volume": 312892.6,
          "close_time": 1762214399999,
          "quote_volume": 13902.06928,
          "trades": 192,
          "taker_buy_base": 139273.7,
          "taker_buy_quote": 6181.23891
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.0446,
          "high": 0.0457,
          "low": 0.0443,
          "close": 0.0453,
          "volume": 619193.0,
          "close_time": 1762217999999,
          "quote_volume": 27922.90756,
          "trades": 303,
          "taker_buy_base": 336406.6,
          "taker_buy_quote": 15209.54844
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 0.0453,
          "high": 0.0456,
          "low": 0.0451,
          "close": 0.0454,
          "volume": 838394.6,
          "close_time": 1762221599999,
          "quote_volume": 38017.18755,
          "trades": 288,
          "taker_buy_base": 525508.5,
          "taker_buy_quote": 23846.4244
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 0.0453,
          "high": 0.0456,
          "low": 0.045,
          "close": 0.0452,
          "volume": 424120.4,
          "close_time": 1762225199999,
          "quote_volume": 19242.46345,
          "trades": 149,
          "taker_buy_base": 220173.1,
          "taker_buy_quote": 9990.61329
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 0.0453,
          "high": 0.0459,
          "low": 0.0453,
          "close": 0.0457,
          "volume": 1688517.8,
          "close_time": 1762228799999,
          "quote_volume": 77029.73927,
          "trades": 361,
          "taker_buy_base": 928978.9,
          "taker_buy_quote": 42421.92312
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.0457,
          "high": 0.0459,
          "low": 0.045,
          "close": 0.0451,
          "volume": 1795643.1,
          "close_time": 1762232399999,
          "quote_volume": 81593.00177,
          "trades": 346,
          "taker_buy_base": 553130.4,
          "taker_buy_quote": 25042.39802
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 0.0451,
          "high": 0.0452,
          "low": 0.0429,
          "close": 0.043,
          "volume": 2563487.4,
          "close_time": 1762235999999,
          "quote_volume": 112476.32488,
          "trades": 797,
          "taker_buy_base": 1325662.2,
          "taker_buy_quote": 58135.48093
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 0.043,
          "high": 0.045,
          "low": 0.043,
          "close": 0.0438,
          "volume": 1002824.7,
          "close_time": 1762239599999,
          "quote_volume": 44014.50643,
          "trades": 413,
          "taker_buy_base": 588581.6,
          "taker_buy_quote": 25811.17196
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 0.0438,
          "high": 0.0438,
          "low": 0.043,
          "close": 0.0432,
          "volume": 1659147.3,
          "close_time": 1762243199999,
          "quote_volume": 71977.47698,
          "trades": 514,
          "taker_buy_base": 818683.3,
          "taker_buy_quote": 35633.48184
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.0433,
          "high": 0.0447,
          "low": 0.0431,
          "close": 0.0441,
          "volume": 989092.7,
          "close_time": 1762246799999,
          "quote_volume": 43268.11034,
          "trades": 465,
          "taker_buy_base": 578364.7,
          "taker_buy_quote": 25287.38847
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 0.0441,
          "high": 0.0444,
          "low": 0.044,
          "close": 0.0443,
          "volume": 963577.1,
          "close_time": 1762250399999,
          "quote_volume": 42568.13594,
          "trades": 467,
          "taker_buy_base": 527397.0,
          "taker_buy_quote": 23311.46109
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 0.0443,
          "high": 0.0445,
          "low": 0.0441,
          "close": 0.0443,
          "volume": 1207698.1,
          "close_time": 1762253999999,
          "quote_volume": 53448.88542,
          "trades": 303,
          "taker_buy_base": 732528.5,
          "taker_buy_quote": 32433.71814
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 0.0443,
          "high": 0.0448,
          "low": 0.0442,
          "close": 0.0443,
          "volume": 1006139.1,
          "close_time": 1762257599999,
          "quote_volume": 44744.72575,
          "trades": 393,
          "taker_buy_base": 606676.3,
          "taker_buy_quote": 26996.97377
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.0442,
          "high": 0.0442,
          "low": 0.0436,
          "close": 0.0437,
          "volume": 1062374.7,
          "close_time": 1762261199999,
          "quote_volume": 46642.14728,
          "trades": 275,
          "taker_buy_base": 681071.9,
          "taker_buy_quote": 29882.47898
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 0.0438,
          "high": 0.044,
          "low": 0.0435,
          "close": 0.0437,
          "volume": 822847.6,
          "close_time": 1762264799999,
          "quote_volume": 35984.36643,
          "trades": 334,
          "taker_buy_base": 378939.6,
          "taker_buy_quote": 16571.01478
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 0.0437,
          "high": 0.0455,
          "low": 0.0433,
          "close": 0.0451,
          "volume": 1884758.3,
          "close_time": 1762268399999,
          "quote_volume": 83426.9686,
          "trades": 902,
          "taker_buy_base": 1061716.8,
          "taker_buy_quote": 47014.76347
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 0.0451,
          "high": 0.0454,
          "low": 0.0442,
          "close": 0.0442,
          "volume": 922063.3,
          "close_time": 1762271999999,
          "quote_volume": 41331.48384,
          "trades": 548,
          "taker_buy_base": 405104.2,
          "taker_buy_quote": 18154.21607
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.0443,
          "high": 0.0447,
          "low": 0.0432,
          "close": 0.0434,
          "volume": 1317308.0,
          "close_time": 1762275599999,
          "quote_volume": 57845.04439,
          "trades": 546,
          "taker_buy_base": 603162.9,
          "taker_buy_quote": 26434.96212
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 0.0433,
          "high": 0.0437,
          "low": 0.042,
          "close": 0.0432,
          "volume": 1761872.6,
          "close_time": 1762279199999,
          "quote_volume": 75393.58873,
          "trades": 886,
          "taker_buy_base": 1109117.4,
          "taker_buy_quote": 47463.29393
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 0.0431,
          "high": 0.0431,
          "low": 0.0413,
          "close": 0.0427,
          "volume": 2299925.9,
          "close_time": 1762282799999,
          "quote_volume": 97260.3662,
          "trades": 1166,
          "taker_buy_base": 1217332.6,
          "taker_buy_quote": 51472.61112
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 0.0428,
          "high": 0.0433,
          "low": 0.0422,
          "close": 0.0423,
          "volume": 1847918.9,
          "close_time": 1762286399999,
          "quote_volume": 78913.86524,
          "trades": 766,
          "taker_buy_base": 1013630.4,
          "taker_buy_quote": 43296.13116
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.0424,
          "high": 0.0431,
          "low": 0.0392,
          "close": 0.0431,
          "volume": 9872019.7,
          "close_time": 1762289999999,
          "quote_volume": 414097.46555,
          "trades": 2559,
          "taker_buy_base": 7196537.5,
          "taker_buy_quote": 303846.21966
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 0.0431,
          "high": 0.0453,
          "low": 0.0423,
          "close": 0.0445,
          "volume": 5742624.6,
          "close_time": 1762293599999,
          "quote_volume": 251168.80467,
          "trades": 1915,
          "taker_buy_base": 3566366.0,
          "taker_buy_quote": 156203.2357
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 0.0446,
          "high": 0.0538,
          "low": 0.0444,
          "close": 0.0461,
          "volume": 38366280.9,
          "close_time": 1762297199999,
          "quote_volume": 1869522.19316,
          "trades": 15214,
          "taker_buy_base": 19498925.4,
          "taker_buy_quote": 946883.31864
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 0.0461,
          "high": 0.0478,
          "low": 0.0457,
          "close": 0.0473,
          "volume": 2208645.0,
          "close_time": 1762300799999,
          "quote_volume": 103293.37271,
          "trades": 1807,
          "taker_buy_base": 1223223.2,
          "taker_buy_quote": 57275.53415
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0472,
          "high": 0.0476,
          "low": 0.0458,
          "close": 0.0459,
          "volume": 2077100.9,
          "close_time": 1762304399999,
          "quote_volume": 96679.75938,
          "trades": 885,
          "taker_buy_base": 905046.0,
          "taker_buy_quote": 42094.85317
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 0.0459,
          "high": 0.0466,
          "low": 0.0439,
          "close": 0.0462,
          "volume": 2185736.9,
          "close_time": 1762307999999,
          "quote_volume": 98808.88018,
          "trades": 1189,
          "taker_buy_base": 1306651.7,
          "taker_buy_quote": 59139.14695
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 0.0463,
          "high": 0.0522,
          "low": 0.0463,
          "close": 0.0505,
          "volume": 19488572.4,
          "close_time": 1762311599999,
          "quote_volume": 964770.04744,
          "trades": 7344,
          "taker_buy_base": 10591924.1,
          "taker_buy_quote": 523177.36634
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 0.0504,
          "high": 0.0545,
          "low": 0.049,
          "close": 0.051,
          "volume": 15013502.3,
          "close_time": 1762315199999,
          "quote_volume": 771296.46634,
          "trades": 5768,
          "taker_buy_base": 6832743.4,
          "taker_buy_quote": 351733.79818
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.0509,
          "high": 0.07,
          "low": 0.0503,
          "close": 0.0551,
          "volume": 36577883.4,
          "close_time": 1762318799999,
          "quote_volume": 2110760.81835,
          "trades": 21137,
          "taker_buy_base": 16160671.9,
          "taker_buy_quote": 928102.55845
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 0.0551,
          "high": 0.0612,
          "low": 0.053,
          "close": 0.0603,
          "volume": 36021168.1,
          "close_time": 1762322399999,
          "quote_volume": 2057267.82402,
          "trades": 16378,
          "taker_buy_base": 19509820.6,
          "taker_buy_quote": 1112903.57091
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 0.0603,
          "high": 0.0647,
          "low": 0.0585,
          "close": 0.0626,
          "volume": 27967956.2,
          "close_time": 1762325999999,
          "quote_volume": 1724849.2222,
          "trades": 15688,
          "taker_buy_base": 13872520.2,
          "taker_buy_quote": 855573.56945
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 0.0626,
          "high": 0.0642,
          "low": 0.0583,
          "close": 0.062,
          "volume": 16149433.5,
          "close_time": 1762329599999,
          "quote_volume": 980360.53385,
          "trades": 6883,
          "taker_buy_base": 6952867.7,
          "taker_buy_quote": 422874.86087
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.0617,
          "high": 0.0617,
          "low": 0.0543,
          "close": 0.0553,
          "volume": 11444309.7,
          "close_time": 1762333199999,
          "quote_volume": 650063.62236,
          "trades": 4900,
          "taker_buy_base": 5621196.9,
          "taker_buy_quote": 319563.12488
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 0.0554,
          "high": 0.058,
          "low": 0.0545,
          "close": 0.0572,
          "volume": 5301069.9,
          "close_time": 1762336799999,
          "quote_volume": 296584.40943,
          "trades": 2590,
          "taker_buy_base": 3072625.2,
          "taker_buy_quote": 171780.1183
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 0.0571,
          "high": 0.0572,
          "low": 0.0538,
          "close": 0.0544,
          "volume": 5403031.6,
          "close_time": 1762340399999,
          "quote_volume": 297169.13239,
          "trades": 3089,
          "taker_buy_base": 2417768.1,
          "taker_buy_quote": 132897.90958
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 0.0543,
          "high": 0.0552,
          "low": 0.0528,
          "close": 0.0534,
          "volume": 3201063.1,
          "close_time": 1762343999999,
          "quote_volume": 172536.36506,
          "trades": 2081,
          "taker_buy_base": 1505697.1,
          "taker_buy_quote": 81318.56398
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.0533,
          "high": 0.0533,
          "low": 0.0518,
          "close": 0.0521,
          "volume": 3452669.7,
          "close_time": 1762347599999,
          "quote_volume": 180913.71163,
          "trades": 2054,
          "taker_buy_base": 1585990.8,
          "taker_buy_quote": 83335.33538
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 0.052,
          "high": 0.0535,
          "low": 0.0518,
          "close": 0.0527,
          "volume": 2048248.3,
          "close_time": 1762351199999,
          "quote_volume": 107770.10277,
          "trades": 1464,
          "taker_buy_base": 1138949.1,
          "taker_buy_quote": 59968.57113
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 0.0527,
          "high": 0.064,
          "low": 0.0525,
          "close": 0.0541,
          "volume": 27341231.6,
          "close_time": 1762354799999,
          "quote_volume": 1567746.88096,
          "trades": 17074,
          "taker_buy_base": 12987942.6,
          "taker_buy_quote": 743879.21799
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 0.0541,
          "high": 0.0543,
          "low": 0.0518,
          "close": 0.0529,
          "volume": 5335262.5,
          "close_time": 1762358399999,
          "quote_volume": 282767.91996,
          "trades": 3115,
          "taker_buy_base": 2541913.4,
          "taker_buy_quote": 134898.19629
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.0528,
          "high": 0.053,
          "low": 0.0508,
          "close": 0.0515,
          "volume": 3758896.4,
          "close_time": 1762361999999,
          "quote_volume": 193633.5092,
          "trades": 1721,
          "taker_buy_base": 1678841.8,
          "taker_buy_quote": 86607.29288
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 0.0516,
          "high": 0.0528,
          "low": 0.0514,
          "close": 0.0517,
          "volume": 3647988.2,
          "close_time": 1762365599999,
          "quote_volume": 190584.44472,
          "trades": 1215,
          "taker_buy_base": 2421793.8,
          "taker_buy_quote": 126806.95822
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 0.0517,
          "high": 0.0525,
          "low": 0.0511,
          "close": 0.052,
          "volume": 2075620.6,
          "close_time": 1762369199999,
          "quote_volume": 107654.621,
          "trades": 898,
          "taker_buy_base": 1036770.2,
          "taker_buy_quote": 53868.1377
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 0.052,
          "high": 0.056,
          "low": 0.0513,
          "close": 0.053,
          "volume": 13259222.6,
          "close_time": 1762372799999,
          "quote_volume": 711870.78029,
          "trades": 4052,
          "taker_buy_base": 8014097.1,
          "taker_buy_quote": 428441.92356
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.053,
          "high": 0.058,
          "low": 0.0527,
          "close": 0.0563,
          "volume": 12951683.8,
          "close_time": 1762376399999,
          "quote_volume": 720564.56134,
          "trades": 5081,
          "taker_buy_base": 6393501.7,
          "taker_buy_quote": 355936.9466
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 0.0563,
          "high": 0.0568,
          "low": 0.0541,
          "close": 0.056,
          "volume": 5708918.1,
          "close_time": 1762379999999,
          "quote_volume": 315174.41943,
          "trades": 2801,
          "taker_buy_base": 2773267.5,
          "taker_buy_quote": 153183.47682
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 0.0559,
          "high": 0.0571,
          "low": 0.055,
          "close": 0.056,
          "volume": 4773757.5,
          "close_time": 1762383599999,
          "quote_volume": 266301.80629,
          "trades": 1215,
          "taker_buy_base": 2530673.2,
          "taker_buy_quote": 141656.53641
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 0.056,
          "high": 0.0582,
          "low": 0.0556,
          "close": 0.0567,
          "volume": 3669149.2,
          "close_time": 1762387199999,
          "quote_volume": 209521.52926,
          "trades": 1344,
          "taker_buy_base": 1995092.9,
          "taker_buy_quote": 113941.90327
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0566,
          "high": 0.0603,
          "low": 0.0563,
          "close": 0.0591,
          "volume": 14472159.9,
          "close_time": 1762390799999,
          "quote_volume": 842654.55339,
          "trades": 4295,
          "taker_buy_base": 6563319.4,
          "taker_buy_quote": 382059.78437
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 0.0591,
          "high": 0.0713,
          "low": 0.0586,
          "close": 0.0668,
          "volume": 44307899.0,
          "close_time": 1762394399999,
          "quote_volume": 2903970.46152,
          "trades": 18756,
          "taker_buy_base": 22487677.4,
          "taker_buy_quote": 1473159.49514
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 0.0669,
          "high": 0.0738,
          "low": 0.0616,
          "close": 0.0617,
          "volume": 24378580.9,
          "close_time": 1762397999999,
          "quote_volume": 1642538.4338,
          "trades": 9794,
          "taker_buy_base": 11710760.6,
          "taker_buy_quote": 791620.56097
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 0.0618,
          "high": 0.0653,
          "low": 0.0616,
          "close": 0.0622,
          "volume": 5385917.3,
          "close_time": 1762401599999,
          "quote_volume": 339840.0719,
          "trades": 2360,
          "taker_buy_base": 2634189.8,
          "taker_buy_quote": 166399.64293
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.0621,
          "high": 0.0652,
          "low": 0.0614,
          "close": 0.0629,
          "volume": 5548464.9,
          "close_time": 1762405199999,
          "quote_volume": 350707.04094,
          "trades": 2362,
          "taker_buy_base": 2889332.4,
          "taker_buy_quote": 182486.48164
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 0.0628,
          "high": 0.0831,
          "low": 0.0617,
          "close": 0.0665,
          "volume": 18157808.9,
          "close_time": 1762408799999,
          "quote_volume": 1185545.61646,
          "trades": 6109,
          "taker_buy_base": 9328686.9,
          "taker_buy_quote": 612976.14078
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 0.0665,
          "high": 0.0761,
          "low": 0.0664,
          "close": 0.0736,
          "volume": 25868480.4,
          "close_time": 1762412399999,
          "quote_volume": 1820985.62143,
          "trades": 11139,
          "taker_buy_base": 15902329.2,
          "taker_buy_quote": 1114737.74651
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 0.0738,
          "high": 0.0857,
          "low": 0.0736,
          "close": 0.0814,
          "volume": 37030414.8,
          "close_time": 1762415999999,
          "quote_volume": 2967805.36966,
          "trades": 23332,
          "taker_buy_base": 19811933.9,
          "taker_buy_quote": 1588021.44831
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.0812,
          "high": 0.1096,
          "low": 0.0801,
          "close": 0.0947,
          "volume": 72771468.6,
          "close_time": 1762419599999,
          "quote_volume": 7087720.87745,
          "trades": 54708,
          "taker_buy_base": 36338816.9,
          "taker_buy_quote": 3548491.04186
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 0.0949,
          "high": 0.0953,
          "low": 0.0834,
          "close": 0.0843,
          "volume": 29942865.0,
          "close_time": 1762423199999,
          "quote_volume": 2641504.1607,
          "trades": 24317,
          "taker_buy_base": 14246906.9,
          "taker_buy_quote": 1258046.93222
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 0.0842,
          "high": 0.0844,
          "low": 0.065,
          "close": 0.0667,
          "volume": 55853402.6,
          "close_time": 1762426799999,
          "quote_volume": 3914717.95108,
          "trades": 49260,
          "taker_buy_base": 27435294.8,
          "taker_buy_quote": 1914974.27779
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 0.0668,
          "high": 0.0718,
          "low": 0.0638,
          "close": 0.0668,
          "volume": 26252474.5,
          "close_time": 1762430399999,
          "quote_volume": 1782026.06126,
          "trades": 8603,
          "taker_buy_base": 12829559.7,
          "taker_buy_quote": 872776.68937
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.0667,
          "high": 0.0792,
          "low": 0.0655,
          "close": 0.0752,
          "volume": 22550524.9,
          "close_time": 1762433999999,
          "quote_volume": 1628831.7489,
          "trades": 8827,
          "taker_buy_base": 12406860.4,
          "taker_buy_quote": 894719.43023
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 0.0752,
          "high": 0.0784,
          "low": 0.069,
          "close": 0.0711,
          "volume": 21673533.1,
          "close_time": 1762437599999,
          "quote_volume": 1587422.96899,
          "trades": 9934,
          "taker_buy_base": 9968585.0,
          "taker_buy_quote": 730735.48229
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 0.0712,
          "high": 0.0821,
          "low": 0.0699,
          "close": 0.0817,
          "volume": 18990447.9,
          "close_time": 1762441199999,
          "quote_volume": 1427788.44749,
          "trades": 9661,
          "taker_buy_base": 10183084.5,
          "taker_buy_quote": 766534.7078
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 0.0816,
          "high": 0.0816,
          "low": 0.0693,
          "close": 0.0738,
          "volume": 25824017.4,
          "close_time": 1762444799999,
          "quote_volume": 1927696.65218,
          "trades": 13408,
          "taker_buy_base": 12116340.4,
          "taker_buy_quote": 903255.88502
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.0737,
          "high": 0.0771,
          "low": 0.0661,
          "close": 0.0699,
          "volume": 17766697.3,
          "close_time": 1762448399999,
          "quote_volume": 1296482.3159,
          "trades": 9795,
          "taker_buy_base": 8923544.3,
          "taker_buy_quote": 652351.2229
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 0.0698,
          "high": 0.0718,
          "low": 0.0684,
          "close": 0.0701,
          "volume": 8617404.4,
          "close_time": 1762451999999,
          "quote_volume": 603186.32562,
          "trades": 4783,
          "taker_buy_base": 3910687.1,
          "taker_buy_quote": 273897.21519
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 0.0701,
          "high": 0.0735,
          "low": 0.0687,
          "close": 0.0733,
          "volume": 6180628.9,
          "close_time": 1762455599999,
          "quote_volume": 439628.30145,
          "trades": 3854,
          "taker_buy_base": 3533028.9,
          "taker_buy_quote": 251728.67783
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 0.0733,
          "high": 0.0735,
          "low": 0.0652,
          "close": 0.0678,
          "volume": 12316564.9,
          "close_time": 1762459199999,
          "quote_volume": 840961.79886,
          "trades": 5709,
          "taker_buy_base": 4724448.4,
          "taker_buy_quote": 323623.07148
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.0677,
          "high": 0.0704,
          "low": 0.0663,
          "close": 0.0702,
          "volume": 4989432.9,
          "close_time": 1762462799999,
          "quote_volume": 338398.529,
          "trades": 2475,
          "taker_buy_base": 2247089.7,
          "taker_buy_quote": 152710.88065
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 0.0702,
          "high": 0.0752,
          "low": 0.07,
          "close": 0.0728,
          "volume": 11901317.9,
          "close_time": 1762466399999,
          "quote_volume": 870421.10697,
          "trades": 5578,
          "taker_buy_base": 5583418.2,
          "taker_buy_quote": 409143.69479
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 0.073,
          "high": 0.0737,
          "low": 0.0703,
          "close": 0.0716,
          "volume": 3972184.0,
          "close_time": 1762469999999,
          "quote_volume": 285016.51436,
          "trades": 2109,
          "taker_buy_base": 2090622.4,
          "taker_buy_quote": 150058.66744
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 0.0717,
          "high": 0.0718,
          "low": 0.0695,
          "close": 0.0717,
          "volume": 4258485.3,
          "close_time": 1762473599999,
          "quote_volume": 299952.96094,
          "trades": 1572,
          "taker_buy_base": 2747283.2,
          "taker_buy_quote": 193414.67387
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.0716,
          "high": 0.0731,
          "low": 0.0676,
          "close": 0.0683,
          "volume": 7218288.7,
          "close_time": 1762477199999,
          "quote_volume": 502643.68321,
          "trades": 2992,
          "taker_buy_base": 3594301.5,
          "taker_buy_quote": 250873.49845
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 0.0683,
          "high": 0.0699,
          "low": 0.0673,
          "close": 0.0691,
          "volume": 3675484.9,
          "close_time": 1762480799999,
          "quote_volume": 251007.92318,
          "trades": 1629,
          "taker_buy_base": 1931091.8,
          "taker_buy_quote": 131926.68659
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 0.0691,
          "high": 0.0699,
          "low": 0.0684,
          "close": 0.0694,
          "volume": 2757297.2,
          "close_time": 1762484399999,
          "quote_volume": 190401.64252,
          "trades": 1464,
          "taker_buy_base": 1446253.7,
          "taker_buy_quote": 100010.6344
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 0.0695,
          "high": 0.0706,
          "low": 0.068,
          "close": 0.0682,
          "volume": 7940136.5,
          "close_time": 1762487999999,
          "quote_volume": 552763.65778,
          "trades": 2265,
          "taker_buy_base": 4880769.6,
          "taker_buy_quote": 340036.15008
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.0681,
          "high": 0.0716,
          "low": 0.0668,
          "close": 0.0709,
          "volume": 5261463.1,
          "close_time": 1762491599999,
          "quote_volume": 364473.56431,
          "trades": 2272,
          "taker_buy_base": 2486009.9,
          "taker_buy_quote": 172375.52811
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 0.0709,
          "high": 0.0777,
          "low": 0.0709,
          "close": 0.0768,
          "volume": 7631735.7,
          "close_time": 1762495199999,
          "quote_volume": 570569.80802,
          "trades": 3677,
          "taker_buy_base": 4176807.0,
          "taker_buy_quote": 311942.04842
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 0.0769,
          "high": 0.078,
          "low": 0.0742,
          "close": 0.0766,
          "volume": 9078096.9,
          "close_time": 1762498799999,
          "quote_volume": 694207.00976,
          "trades": 3905,
          "taker_buy_base": 4136222.7,
          "taker_buy_quote": 316229.15768
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 0.0767,
          "high": 0.0775,
          "low": 0.0726,
          "close": 0.074,
          "volume": 9358615.6,
          "close_time": 1762502399999,
          "quote_volume": 692764.18345,
          "trades": 4136,
          "taker_buy_base": 4761327.8,
          "taker_buy_quote": 352122.67822
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.0741,
          "high": 0.076,
          "low": 0.0734,
          "close": 0.0755,
          "volume": 7009763.8,
          "close_time": 1762505999999,
          "quote_volume": 522474.08665,
          "trades": 2677,
          "taker_buy_base": 4091216.2,
          "taker_buy_quote": 304777.45448
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 0.0755,
          "high": 0.0833,
          "low": 0.0754,
          "close": 0.0765,
          "volume": 15810160.8,
          "close_time": 1762509599999,
          "quote_volume": 1269310.55833,
          "trades": 8286,
          "taker_buy_base": 7948758.2,
          "taker_buy_quote": 638837.28323
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 0.0766,
          "high": 0.0811,
          "low": 0.0733,
          "close": 0.0743,
          "volume": 17616579.4,
          "close_time": 1762513199999,
          "quote_volume": 1363867.997,
          "trades": 9191,
          "taker_buy_base": 7858550.9,
          "taker_buy_quote": 608207.54599
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 0.0742,
          "high": 0.078,
          "low": 0.0726,
          "close": 0.0771,
          "volume": 6719744.7,
          "close_time": 1762516799999,
          "quote_volume": 503738.50837,
          "trades": 4066,
          "taker_buy_base": 3355350.1,
          "taker_buy_quote": 252239.7553
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.0772,
          "high": 0.0795,
          "low": 0.0751,
          "close": 0.0784,
          "volume": 7216237.6,
          "close_time": 1762520399999,
          "quote_volume": 555242.26961,
          "trades": 3764,
          "taker_buy_base": 3673552.4,
          "taker_buy_quote": 283230.69277
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 0.0783,
          "high": 0.082,
          "low": 0.078,
          "close": 0.0807,
          "volume": 8397867.1,
          "close_time": 1762523999999,
          "quote_volume": 675447.22903,
          "trades": 4421,
          "taker_buy_base": 4159097.9,
          "taker_buy_quote": 334205.12502
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 0.0808,
          "high": 0.0849,
          "low": 0.0799,
          "close": 0.0811,
          "volume": 11641589.7,
          "close_time": 1762527599999,
          "quote_volume": 953839.3344,
          "trades": 7619,
          "taker_buy_base": 6059530.9,
          "taker_buy_quote": 496453.82613
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 0.0811,
          "high": 0.085,
          "low": 0.0787,
          "close": 0.079,
          "volume": 9118805.5,
          "close_time": 1762531199999,
          "quote_volume": 742138.69797,
          "trades": 6285,
          "taker_buy_base": 4510954.8,
          "taker_buy_quote": 367936.47871
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.0791,
          "high": 0.0796,
          "low": 0.0762,
          "close": 0.0769,
          "volume": 5639098.5,
          "close_time": 1762534799999,
          "quote_volume": 438452.96599,
          "trades": 3497,
          "taker_buy_base": 2847839.2,
          "taker_buy_quote": 221514.77734
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 0.0768,
          "high": 0.0811,
          "low": 0.0765,
          "close": 0.0803,
          "volume": 4855231.0,
          "close_time": 1762538399999,
          "quote_volume": 385770.74174,
          "trades": 2758,
          "taker_buy_base": 2418028.1,
          "taker_buy_quote": 192035.02209
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 0.0804,
          "high": 0.0878,
          "low": 0.0794,
          "close": 0.0857,
          "volume": 14343067.5,
          "close_time": 1762541999999,
          "quote_volume": 1199353.01201,
          "trades": 9322,
          "taker_buy_base": 7346972.2,
          "taker_buy_quote": 614339.13379
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 0.0857,
          "high": 0.0867,
          "low": 0.0825,
          "close": 0.0842,
          "volume": 9604991.5,
          "close_time": 1762545599999,
          "quote_volume": 808171.8996,
          "trades": 5712,
          "taker_buy_base": 4789019.9,
          "taker_buy_quote": 403201.87677
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.0843,
          "high": 0.0844,
          "low": 0.0805,
          "close": 0.0805,
          "volume": 7243349.7,
          "close_time": 1762549199999,
          "quote_volume": 590855.93062,
          "trades": 4624,
          "taker_buy_base": 2549315.7,
          "taker_buy_quote": 207972.21289
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 0.0806,
          "high": 0.0826,
          "low": 0.0806,
          "close": 0.0814,
          "volume": 2939563.8,
          "close_time": 1762552799999,
          "quote_volume": 239467.15647,
          "trades": 2012,
          "taker_buy_base": 1703861.0,
          "taker_buy_quote": 138828.73075
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 0.0815,
          "high": 0.0855,
          "low": 0.0815,
          "close": 0.0846,
          "volume": 4193922.9,
          "close_time": 1762556399999,
          "quote_volume": 352208.65096,
          "trades": 2724,
          "taker_buy_base": 2412364.6,
          "taker_buy_quote": 202170.36904
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 0.0848,
          "high": 0.0848,
          "low": 0.0818,
          "close": 0.0833,
          "volume": 2027229.5,
          "close_time": 1762559999999,
          "quote_volume": 168631.92617,
          "trades": 1635,
          "taker_buy_base": 826939.9,
          "taker_buy_quote": 68673.20808
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.0831,
          "high": 0.0866,
          "low": 0.0754,
          "close": 0.0758,
          "volume": 6702437.4,
          "close_time": 1762563599999,
          "quote_volume": 543229.84296,
          "trades": 4204,
          "taker_buy_base": 3054671.7,
          "taker_buy_quote": 248400.43802
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 0.0758,
          "high": 0.0775,
          "low": 0.0746,
          "close": 0.0765,
          "volume": 1394655.5,
          "close_time": 1762567199999,
          "quote_volume": 106183.90108,
          "trades": 974,
          "taker_buy_base": 844781.1,
          "taker_buy_quote": 64390.33328
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 0.0764,
          "high": 0.0785,
          "low": 0.0763,
          "close": 0.0769,
          "volume": 1558475.6,
          "close_time": 1762570799999,
          "quote_volume": 120758.88579,
          "trades": 1188,
          "taker_buy_base": 881196.2,
          "taker_buy_quote": 68346.68575
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 0.0768,
          "high": 0.0793,
          "low": 0.0767,
          "close": 0.0777,
          "volume": 1247621.4,
          "close_time": 1762574399999,
          "quote_volume": 97585.27342,
          "trades": 1054,
          "taker_buy_base": 680330.1,
          "taker_buy_quote": 53192.5034
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.0777,
          "high": 0.0784,
          "low": 0.0758,
          "close": 0.0759,
          "volume": 2662095.3,
          "close_time": 1762577999999,
          "quote_volume": 206546.17288,
          "trades": 827,
          "taker_buy_base": 1135922.1,
          "taker_buy_quote": 87984.8853
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 0.0758,
          "high": 0.0766,
          "low": 0.075,
          "close": 0.0753,
          "volume": 2410901.7,
          "close_time": 1762581599999,
          "quote_volume": 182487.91279,
          "trades": 1010,
          "taker_buy_base": 1135299.8,
          "taker_buy_quote": 86105.2088
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 0.0754,
          "high": 0.0759,
          "low": 0.0739,
          "close": 0.0752,
          "volume": 2049002.0,
          "close_time": 1762585199999,
          "quote_volume": 153597.96617,
          "trades": 1054,
          "taker_buy_base": 937932.5,
          "taker_buy_quote": 70304.98792
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 0.0752,
          "high": 0.0861,
          "low": 0.0752,
          "close": 0.0856,
          "volume": 11808645.8,
          "close_time": 1762588799999,
          "quote_volume": 962025.05638,
          "trades": 5511,
          "taker_buy_base": 7620660.7,
          "taker_buy_quote": 619032.79597
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.0855,
          "high": 0.0934,
          "low": 0.0834,
          "close": 0.0911,
          "volume": 13397762.8,
          "close_time": 1762592399999,
          "quote_volume": 1197043.79857,
          "trades": 9730,
          "taker_buy_base": 7440221.6,
          "taker_buy_quote": 663829.87784
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 0.0913,
          "high": 0.111,
          "low": 0.0906,
          "close": 0.0974,
          "volume": 32691638.5,
          "close_time": 1762595999999,
          "quote_volume": 3308109.96241,
          "trades": 17955,
          "taker_buy_base": 11823845.4,
          "taker_buy_quote": 1192873.03595
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 0.0974,
          "high": 0.1009,
          "low": 0.0909,
          "close": 0.0979,
          "volume": 13571246.3,
          "close_time": 1762599599999,
          "quote_volume": 1304824.69375,
          "trades": 9957,
          "taker_buy_base": 7064733.7,
          "taker_buy_quote": 678530.11193
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 0.0982,
          "high": 0.1025,
          "low": 0.0929,
          "close": 0.0941,
          "volume": 5128905.8,
          "close_time": 1762603199999,
          "quote_volume": 498079.16713,
          "trades": 4320,
          "taker_buy_base": 2417534.6,
          "taker_buy_quote": 234880.87093
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.0939,
          "high": 0.1001,
          "low": 0.0935,
          "close": 0.0998,
          "volume": 4385601.3,
          "close_time": 1762606799999,
          "quote_volume": 424315.7726,
          "trades": 3902,
          "taker_buy_base": 2428724.8,
          "taker_buy_quote": 235096.72649
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 0.0995,
          "high": 0.1002,
          "low": 0.0878,
          "close": 0.0922,
          "volume": 7833668.3,
          "close_time": 1762610399999,
          "quote_volume": 730338.25137,
          "trades": 4685,
          "taker_buy_base": 3640744.4,
          "taker_buy_quote": 339902.93527
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 0.0923,
          "high": 0.0924,
          "low": 0.0887,
          "close": 0.0897,
          "volume": 4440277.9,
          "close_time": 1762613999999,
          "quote_volume": 399961.48654,
          "trades": 2555,
          "taker_buy_base": 2002951.1,
          "taker_buy_quote": 180596.54251
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 0.0896,
          "high": 0.0913,
          "low": 0.0865,
          "close": 0.0888,
          "volume": 3342944.3,
          "close_time": 1762617599999,
          "quote_volume": 296258.79737,
          "trades": 2794,
          "taker_buy_base": 1701938.4,
          "taker_buy_quote": 150963.23645
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.0887,
          "high": 0.0918,
          "low": 0.0864,
          "close": 0.0896,
          "volume": 5161195.1,
          "close_time": 1762621199999,
          "quote_volume": 459881.00333,
          "trades": 3632,
          "taker_buy_base": 2619871.1,
          "taker_buy_quote": 233432.40057
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 0.0895,
          "high": 0.0923,
          "low": 0.0893,
          "close": 0.0921,
          "volume": 1973982.4,
          "close_time": 1762624799999,
          "quote_volume": 179007.60984,
          "trades": 1806,
          "taker_buy_base": 914273.7,
          "taker_buy_quote": 83030.5901
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 0.092,
          "high": 0.0959,
          "low": 0.0909,
          "close": 0.0923,
          "volume": 5793860.6,
          "close_time": 1762628399999,
          "quote_volume": 543992.37097,
          "trades": 4310,
          "taker_buy_base": 3273510.5,
          "taker_buy_quote": 307970.43046
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 0.0923,
          "high": 0.0931,
          "low": 0.0908,
          "close": 0.0913,
          "volume": 2181123.7,
          "close_time": 1762631999999,
          "quote_volume": 199831.65199,
          "trades": 1467,
          "taker_buy_base": 994387.6,
          "taker_buy_quote": 91114.39228
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.0913,
          "high": 0.0919,
          "low": 0.0903,
          "close": 0.0909,
          "volume": 746767.0,
          "close_time": 1762635599999,
          "quote_volume": 68051.62116,
          "trades": 851,
          "taker_buy_base": 324532.9,
          "taker_buy_quote": 29576.40891
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 0.0908,
          "high": 0.0911,
          "low": 0.089,
          "close": 0.09,
          "volume": 2535374.8,
          "close_time": 1762639199999,
          "quote_volume": 227865.96444,
          "trades": 1131,
          "taker_buy_base": 1293577.8,
          "taker_buy_quote": 116141.32347
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 0.0901,
          "high": 0.0914,
          "low": 0.0888,
          "close": 0.0892,
          "volume": 802319.1,
          "close_time": 1762642799999,
          "quote_volume": 72341.70794,
          "trades": 921,
          "taker_buy_base": 360469.1,
          "taker_buy_quote": 32511.25859
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 0.0893,
          "high": 0.094,
          "low": 0.0878,
          "close": 0.0914,
          "volume": 5619766.1,
          "close_time": 1762646399999,
          "quote_volume": 515874.80811,
          "trades": 3951,
          "taker_buy_base": 3191844.9,
          "taker_buy_quote": 293133.90567
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.0913,
          "high": 0.0962,
          "low": 0.0902,
          "close": 0.0941,
          "volume": 6763681.3,
          "close_time": 1762649999999,
          "quote_volume": 632743.78294,
          "trades": 5689,
          "taker_buy_base": 3607007.8,
          "taker_buy_quote": 337688.90587
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 0.0941,
          "high": 0.0952,
          "low": 0.0892,
          "close": 0.0897,
          "volume": 4032409.0,
          "close_time": 1762653599999,
          "quote_volume": 371295.83314,
          "trades": 3967,
          "taker_buy_base": 1976790.1,
          "taker_buy_quote": 182052.15993
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 0.0899,
          "high": 0.0937,
          "low": 0.0883,
          "close": 0.093,
          "volume": 5536090.2,
          "close_time": 1762657199999,
          "quote_volume": 502287.1442,
          "trades": 3546,
          "taker_buy_base": 3838564.4,
          "taker_buy_quote": 348412.66288
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 0.0931,
          "high": 0.1027,
          "low": 0.0917,
          "close": 0.1009,
          "volume": 16581152.3,
          "close_time": 1762660799999,
          "quote_volume": 1620909.19964,
          "trades": 13683,
          "taker_buy_base": 8002436.7,
          "taker_buy_quote": 783299.66027
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.1008,
          "high": 0.1128,
          "low": 0.0978,
          "close": 0.1109,
          "volume": 30215644.2,
          "close_time": 1762664399999,
          "quote_volume": 3232958.12095,
          "trades": 27725,
          "taker_buy_base": 15158460.9,
          "taker_buy_quote": 1620913.22818
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 0.111,
          "high": 0.1294,
          "low": 0.1086,
          "close": 0.1282,
          "volume": 39467505.4,
          "close_time": 1762667999999,
          "quote_volume": 4636059.33389,
          "trades": 33461,
          "taker_buy_base": 18896155.6,
          "taker_buy_quote": 2215587.59424
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 0.1284,
          "high": 0.1327,
          "low": 0.1072,
          "close": 0.1144,
          "volume": 25476952.5,
          "close_time": 1762671599999,
          "quote_volume": 3070059.4785,
          "trades": 26331,
          "taker_buy_base": 12956234.1,
          "taker_buy_quote": 1560948.70196
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 0.1144,
          "high": 0.1175,
          "low": 0.1087,
          "close": 0.116,
          "volume": 13879349.3,
          "close_time": 1762675199999,
          "quote_volume": 1564713.22748,
          "trades": 14232,
          "taker_buy_base": 6992438.2,
          "taker_buy_quote": 789214.6407
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.1158,
          "high": 0.1182,
          "low": 0.1113,
          "close": 0.1128,
          "volume": 11204613.2,
          "close_time": 1762678799999,
          "quote_volume": 1276483.31112,
          "trades": 12788,
          "taker_buy_base": 5463185.3,
          "taker_buy_quote": 622526.59182
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 0.1128,
          "high": 0.1165,
          "low": 0.1097,
          "close": 0.1125,
          "volume": 10896751.4,
          "close_time": 1762682399999,
          "quote_volume": 1229790.1697,
          "trades": 10822,
          "taker_buy_base": 5530883.3,
          "taker_buy_quote": 624331.86674
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 0.1124,
          "high": 0.1152,
          "low": 0.1107,
          "close": 0.1139,
          "volume": 11113317.9,
          "close_time": 1762685999999,
          "quote_volume": 1248882.64475,
          "trades": 9366,
          "taker_buy_base": 5719578.9,
          "taker_buy_quote": 643065.88669
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 0.1141,
          "high": 0.1155,
          "low": 0.111,
          "close": 0.1112,
          "volume": 5038284.7,
          "close_time": 1762689599999,
          "quote_volume": 568946.77259,
          "trades": 4826,
          "taker_buy_base": 2467946.0,
          "taker_buy_quote": 278844.19424
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.1112,
          "high": 0.1112,
          "low": 0.1061,
          "close": 0.1078,
          "volume": 7611690.8,
          "close_time": 1762693199999,
          "quote_volume": 824098.94103,
          "trades": 5885,
          "taker_buy_base": 3625836.8,
          "taker_buy_quote": 392710.57163
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 0.1076,
          "high": 0.1076,
          "low": 0.1038,
          "close": 0.1063,
          "volume": 7949911.9,
          "close_time": 1762696799999,
          "quote_volume": 836778.54559,
          "trades": 6364,
          "taker_buy_base": 3691993.6,
          "taker_buy_quote": 388843.1671
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 0.1064,
          "high": 0.1143,
          "low": 0.1051,
          "close": 0.1125,
          "volume": 8603540.0,
          "close_time": 1762700399999,
          "quote_volume": 951022.89935,
          "trades": 7955,
          "taker_buy_base": 4752328.2,
          "taker_buy_quote": 524862.75722
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 0.1123,
          "high": 0.1134,
          "low": 0.1076,
          "close": 0.1102,
          "volume": 5449369.5,
          "close_time": 1762703999999,
          "quote_volume": 601674.66951,
          "trades": 5420,
          "taker_buy_base": 2482666.4,
          "taker_buy_quote": 274080.99436
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.1101,
          "high": 0.1146,
          "low": 0.1083,
          "close": 0.1116,
          "volume": 5883213.5,
          "close_time": 1762707599999,
          "quote_volume": 657696.73534,
          "trades": 5234,
          "taker_buy_base": 3304963.7,
          "taker_buy_quote": 369578.46622
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 0.1117,
          "high": 0.1136,
          "low": 0.1106,
          "close": 0.1114,
          "volume": 2998958.3,
          "close_time": 1762711199999,
          "quote_volume": 335155.26583,
          "trades": 2974,
          "taker_buy_base": 1575116.9,
          "taker_buy_quote": 176097.7078
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 0.1113,
          "high": 0.1128,
          "low": 0.1086,
          "close": 0.111,
          "volume": 1979249.0,
          "close_time": 1762714799999,
          "quote_volume": 218335.61952,
          "trades": 2434,
          "taker_buy_base": 968457.0,
          "taker_buy_quote": 106840.4987
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 0.1109,
          "high": 0.1172,
          "low": 0.1104,
          "close": 0.1146,
          "volume": 4225468.8,
          "close_time": 1762718399999,
          "quote_volume": 484552.68971,
          "trades": 4893,
          "taker_buy_base": 2423565.2,
          "taker_buy_quote": 277730.39066
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.1144,
          "high": 0.1158,
          "low": 0.1124,
          "close": 0.1139,
          "volume": 2366208.1,
          "close_time": 1762721999999,
          "quote_volume": 268636.28886,
          "trades": 2725,
          "taker_buy_base": 1124711.5,
          "taker_buy_quote": 127725.87194
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 0.114,
          "high": 0.1213,
          "low": 0.1091,
          "close": 0.111,
          "volume": 12677592.5,
          "close_time": 1762725599999,
          "quote_volume": 1479395.6482,
          "trades": 12549,
          "taker_buy_base": 6326812.0,
          "taker_buy_quote": 737803.84671
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 0.1112,
          "high": 0.1132,
          "low": 0.1098,
          "close": 0.1108,
          "volume": 3250265.1,
          "close_time": 1762729199999,
          "quote_volume": 362157.3354,
          "trades": 3243,
          "taker_buy_base": 1694303.7,
          "taker_buy_quote": 188942.50534
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 0.1107,
          "high": 0.1111,
          "low": 0.1067,
          "close": 0.1071,
          "volume": 3115606.5,
          "close_time": 1762732799999,
          "quote_volume": 336915.79409,
          "trades": 2503,
          "taker_buy_base": 1109256.3,
          "taker_buy_quote": 119932.10862
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.1072,
          "high": 0.1083,
          "low": 0.105,
          "close": 0.1076,
          "volume": 3050151.4,
          "close_time": 1762736399999,
          "quote_volume": 324953.07784,
          "trades": 2322,
          "taker_buy_base": 1487005.3,
          "taker_buy_quote": 158539.54647
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 0.1076,
          "high": 0.1093,
          "low": 0.1062,
          "close": 0.1084,
          "volume": 4937058.2,
          "close_time": 1762739999999,
          "quote_volume": 532308.28764,
          "trades": 2735,
          "taker_buy_base": 3246935.1,
          "taker_buy_quote": 350065.04512
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 0.1084,
          "high": 0.119,
          "low": 0.1083,
          "close": 0.1176,
          "volume": 7974438.8,
          "close_time": 1762743599999,
          "quote_volume": 917931.87448,
          "trades": 8595,
          "taker_buy_base": 4150171.5,
          "taker_buy_quote": 477979.20161
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 0.1175,
          "high": 0.1337,
          "low": 0.1174,
          "close": 0.1282,
          "volume": 17564285.7,
          "close_time": 1762747199999,
          "quote_volume": 2241018.12877,
          "trades": 15268,
          "taker_buy_base": 8856771.6,
          "taker_buy_quote": 1129420.53966
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.128,
          "high": 0.1326,
          "low": 0.123,
          "close": 0.1238,
          "volume": 7682858.4,
          "close_time": 1762750799999,
          "quote_volume": 974872.60352,
          "trades": 7238,
          "taker_buy_base": 3654860.4,
          "taker_buy_quote": 465083.09412
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 0.124,
          "high": 0.126,
          "low": 0.1186,
          "close": 0.1202,
          "volume": 3689781.2,
          "close_time": 1762754399999,
          "quote_volume": 451109.51707,
          "trades": 3713,
          "taker_buy_base": 1921433.2,
          "taker_buy_quote": 234973.00672
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 0.1201,
          "high": 0.1221,
          "low": 0.1186,
          "close": 0.12,
          "volume": 2865741.9,
          "close_time": 1762757999999,
          "quote_volume": 344096.24812,
          "trades": 2877,
          "taker_buy_base": 1535801.1,
          "taker_buy_quote": 184207.81041
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 0.12,
          "high": 0.1211,
          "low": 0.1157,
          "close": 0.1162,
          "volume": 2575654.9,
          "close_time": 1762761599999,
          "quote_volume": 304718.05992,
          "trades": 2964,
          "taker_buy_base": 1155565.7,
          "taker_buy_quote": 136579.04876
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.1162,
          "high": 0.1164,
          "low": 0.1107,
          "close": 0.1121,
          "volume": 4566383.9,
          "close_time": 1762765199999,
          "quote_volume": 515268.59492,
          "trades": 3197,
          "taker_buy_base": 1448846.0,
          "taker_buy_quote": 164372.66237
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 0.1121,
          "high": 0.1124,
          "low": 0.1103,
          "close": 0.112,
          "volume": 4114267.1,
          "close_time": 1762768799999,
          "quote_volume": 459174.66945,
          "trades": 2319,
          "taker_buy_base": 1940415.9,
          "taker_buy_quote": 216532.14177
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 0.1121,
          "high": 0.1144,
          "low": 0.1083,
          "close": 0.1105,
          "volume": 6210390.5,
          "close_time": 1762772399999,
          "quote_volume": 693644.20744,
          "trades": 4366,
          "taker_buy_base": 2803224.7,
          "taker_buy_quote": 314250.86672
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 0.1105,
          "high": 0.1107,
          "low": 0.1083,
          "close": 0.1087,
          "volume": 2635523.4,
          "close_time": 1762775999999,
          "quote_volume": 288346.31824,
          "trades": 1642,
          "taker_buy_base": 1278722.7,
          "taker_buy_quote": 139917.56571
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.1088,
          "high": 0.1138,
          "low": 0.1083,
          "close": 0.1121,
          "volume": 5052506.9,
          "close_time": 1762779599999,
          "quote_volume": 565166.38942,
          "trades": 3521,
          "taker_buy_base": 2757894.9,
          "taker_buy_quote": 308299.45014
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 0.1123,
          "high": 0.1131,
          "low": 0.1092,
          "close": 0.1093,
          "volume": 3501689.4,
          "close_time": 1762783199999,
          "quote_volume": 386945.63304,
          "trades": 2127,
          "taker_buy_base": 1841339.3,
          "taker_buy_quote": 202979.85027
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 0.1093,
          "high": 0.1096,
          "low": 0.1055,
          "close": 0.1077,
          "volume": 3530251.4,
          "close_time": 1762786799999,
          "quote_volume": 378636.89665,
          "trades": 2767,
          "taker_buy_base": 1639110.3,
          "taker_buy_quote": 175766.15489
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 0.1077,
          "high": 0.1084,
          "low": 0.1041,
          "close": 0.1045,
          "volume": 2796809.7,
          "close_time": 1762790399999,
          "quote_volume": 296858.47088,
          "trades": 2159,
          "taker_buy_base": 1439938.9,
          "taker_buy_quote": 152945.09322
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.1045,
          "high": 0.1071,
          "low": 0.1044,
          "close": 0.1058,
          "volume": 1467538.3,
          "close_time": 1762793999999,
          "quote_volume": 155543.71956,
          "trades": 1222,
          "taker_buy_base": 853596.8,
          "taker_buy_quote": 90506.03784
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 0.1058,
          "high": 0.1071,
          "low": 0.1048,
          "close": 0.1062,
          "volume": 463665.3,
          "close_time": 1762797599999,
          "quote_volume": 49171.28372,
          "trades": 581,
          "taker_buy_base": 262698.4,
          "taker_buy_quote": 27860.19207
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 0.1065,
          "high": 0.1112,
          "low": 0.106,
          "close": 0.1109,
          "volume": 1839833.5,
          "close_time": 1762801199999,
          "quote_volume": 199572.02246,
          "trades": 1815,
          "taker_buy_base": 948507.0,
          "taker_buy_quote": 103084.69563
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 0.1109,
          "high": 0.1169,
          "low": 0.1106,
          "close": 0.1163,
          "volume": 4027187.0,
          "close_time": 1762804799999,
          "quote_volume": 458429.05174,
          "trades": 3749,
          "taker_buy_base": 2390604.5,
          "taker_buy_quote": 272023.70563
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.116,
          "high": 0.1186,
          "low": 0.1139,
          "close": 0.1144,
          "volume": 3519548.2,
          "close_time": 1762808399999,
          "quote_volume": 408244.71574,
          "trades": 3791,
          "taker_buy_base": 1640716.3,
          "taker_buy_quote": 190342.10704
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 0.1144,
          "high": 0.1165,
          "low": 0.1131,
          "close": 0.1136,
          "volume": 1969332.6,
          "close_time": 1762811999999,
          "quote_volume": 226199.85595,
          "trades": 2008,
          "taker_buy_base": 977725.3,
          "taker_buy_quote": 112322.9387
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 0.1136,
          "high": 0.1142,
          "low": 0.1115,
          "close": 0.1116,
          "volume": 1572261.7,
          "close_time": 1762815599999,
          "quote_volume": 177014.62037,
          "trades": 1463,
          "taker_buy_base": 760345.7,
          "taker_buy_quote": 85563.383
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 0.1115,
          "high": 0.1141,
          "low": 0.1091,
          "close": 0.1138,
          "volume": 2312330.6,
          "close_time": 1762819199999,
          "quote_volume": 256218.75418,
          "trades": 1942,
          "taker_buy_base": 910593.7,
          "taker_buy_quote": 100938.54565
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.1138,
          "high": 0.1231,
          "low": 0.1122,
          "close": 0.1229,
          "volume": 6798497.2,
          "close_time": 1762822799999,
          "quote_volume": 790702.51538,
          "trades": 6825,
          "taker_buy_base": 4063558.0,
          "taker_buy_quote": 472748.86589
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 0.1228,
          "high": 0.125,
          "low": 0.115,
          "close": 0.1205,
          "volume": 10489926.2,
          "close_time": 1762826399999,
          "quote_volume": 1247295.32532,
          "trades": 9135,
          "taker_buy_base": 5266350.7,
          "taker_buy_quote": 627548.26354
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 0.1207,
          "high": 0.1237,
          "low": 0.1176,
          "close": 0.1198,
          "volume": 3194639.9,
          "close_time": 1762829999999,
          "quote_volume": 385085.48956,
          "trades": 4051,
          "taker_buy_base": 1476131.7,
          "taker_buy_quote": 178078.07853
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 0.1199,
          "high": 0.1217,
          "low": 0.118,
          "close": 0.1184,
          "volume": 1658119.2,
          "close_time": 1762833599999,
          "quote_volume": 198905.28748,
          "trades": 2131,
          "taker_buy_base": 838495.5,
          "taker_buy_quote": 100620.22023
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.1182,
          "high": 0.1208,
          "low": 0.1168,
          "close": 0.1206,
          "volume": 1480551.5,
          "close_time": 1762837199999,
          "quote_volume": 175505.20931,
          "trades": 2013,
          "taker_buy_base": 790097.9,
          "taker_buy_quote": 93756.65943
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 0.1207,
          "high": 0.1277,
          "low": 0.1191,
          "close": 0.1262,
          "volume": 4678414.8,
          "close_time": 1762840799999,
          "quote_volume": 574710.33314,
          "trades": 4398,
          "taker_buy_base": 3006448.6,
          "taker_buy_quote": 367951.20503
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 0.1263,
          "high": 0.1275,
          "low": 0.118,
          "close": 0.1187,
          "volume": 3704827.3,
          "close_time": 1762844399999,
          "quote_volume": 449907.78267,
          "trades": 3969,
          "taker_buy_base": 1503933.2,
          "taker_buy_quote": 182717.42134
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 0.1186,
          "high": 0.1274,
          "low": 0.1183,
          "close": 0.1254,
          "volume": 8222171.9,
          "close_time": 1762847999999,
          "quote_volume": 1014446.938,
          "trades": 6739,
          "taker_buy_base": 3615615.7,
          "taker_buy_quote": 441917.03977
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.1254,
          "high": 0.139,
          "low": 0.125,
          "close": 0.1361,
          "volume": 18969337.6,
          "close_time": 1762851599999,
          "quote_volume": 2518269.7382,
          "trades": 15894,
          "taker_buy_base": 8870720.0,
          "taker_buy_quote": 1179653.10084
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 0.1361,
          "high": 0.1445,
          "low": 0.1317,
          "close": 0.1334,
          "volume": 18508478.4,
          "close_time": 1762855199999,
          "quote_volume": 2551267.79469,
          "trades": 20118,
          "taker_buy_base": 7750773.0,
          "taker_buy_quote": 1067766.44508
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 0.1333,
          "high": 0.1405,
          "low": 0.1327,
          "close": 0.1341,
          "volume": 6078829.5,
          "close_time": 1762858799999,
          "quote_volume": 826452.99011,
          "trades": 7125,
          "taker_buy_base": 2799301.6,
          "taker_buy_quote": 380706.74897
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 0.1342,
          "high": 0.15,
          "low": 0.1322,
          "close": 0.1488,
          "volume": 10875418.7,
          "close_time": 1762862399999,
          "quote_volume": 1550117.08883,
          "trades": 11435,
          "taker_buy_base": 5985571.3,
          "taker_buy_quote": 856076.73886
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.1487,
          "high": 0.1577,
          "low": 0.1367,
          "close": 0.1418,
          "volume": 20268189.0,
          "close_time": 1762865999999,
          "quote_volume": 2960768.99363,
          "trades": 20144,
          "taker_buy_base": 10251374.3,
          "taker_buy_quote": 1501269.96276
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 0.1419,
          "high": 0.1484,
          "low": 0.1391,
          "close": 0.1436,
          "volume": 9480251.1,
          "close_time": 1762869599999,
          "quote_volume": 1370680.61778,
          "trades": 10151,
          "taker_buy_base": 4981533.5,
          "taker_buy_quote": 720297.10907
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 0.1436,
          "high": 0.1516,
          "low": 0.1406,
          "close": 0.1501,
          "volume": 10070835.6,
          "close_time": 1762873199999,
          "quote_volume": 1454285.80323,
          "trades": 10877,
          "taker_buy_base": 5062967.2,
          "taker_buy_quote": 731137.54399
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 0.15,
          "high": 0.1531,
          "low": 0.1303,
          "close": 0.1339,
          "volume": 14587879.1,
          "close_time": 1762876799999,
          "quote_volume": 2089084.29184,
          "trades": 14877,
          "taker_buy_base": 7277827.3,
          "taker_buy_quote": 1043138.03472
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.1338,
          "high": 0.1428,
          "low": 0.129,
          "close": 0.142,
          "volume": 10961051.2,
          "close_time": 1762880399999,
          "quote_volume": 1479348.26521,
          "trades": 10342,
          "taker_buy_base": 6112133.7,
          "taker_buy_quote": 827533.85657
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 0.1419,
          "high": 0.1489,
          "low": 0.1397,
          "close": 0.1452,
          "volume": 6759365.9,
          "close_time": 1762883999999,
          "quote_volume": 983594.21041,
          "trades": 8761,
          "taker_buy_base": 3347343.5,
          "taker_buy_quote": 487782.71781
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 0.1454,
          "high": 0.1477,
          "low": 0.1431,
          "close": 0.1447,
          "volume": 4945215.2,
          "close_time": 1762887599999,
          "quote_volume": 717174.29818,
          "trades": 5751,
          "taker_buy_base": 2272521.3,
          "taker_buy_quote": 329918.64476
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 0.1449,
          "high": 0.1477,
          "low": 0.1427,
          "close": 0.1434,
          "volume": 3263356.3,
          "close_time": 1762891199999,
          "quote_volume": 473794.93368,
          "trades": 4368,
          "taker_buy_base": 1429523.2,
          "taker_buy_quote": 207774.73306
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.1433,
          "high": 0.1451,
          "low": 0.1392,
          "close": 0.1397,
          "volume": 3257505.6,
          "close_time": 1762894799999,
          "quote_volume": 462638.16435,
          "trades": 3372,
          "taker_buy_base": 1423481.4,
          "taker_buy_quote": 202533.89743
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 0.1398,
          "high": 0.1401,
          "low": 0.1357,
          "close": 0.1363,
          "volume": 2693691.9,
          "close_time": 1762898399999,
          "quote_volume": 370848.77704,
          "trades": 2474,
          "taker_buy_base": 1264474.8,
          "taker_buy_quote": 174037.80861
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 0.1364,
          "high": 0.1466,
          "low": 0.1354,
          "close": 0.1455,
          "volume": 7188570.3,
          "close_time": 1762901999999,
          "quote_volume": 1022489.1995,
          "trades": 5183,
          "taker_buy_base": 4199069.5,
          "taker_buy_quote": 596499.7553
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 0.1455,
          "high": 0.1509,
          "low": 0.1336,
          "close": 0.1341,
          "volume": 6311547.4,
          "close_time": 1762905599999,
          "quote_volume": 901031.12284,
          "trades": 6590,
          "taker_buy_base": 2910424.5,
          "taker_buy_quote": 417171.38244
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.1338,
          "high": 0.1376,
          "low": 0.1288,
          "close": 0.1329,
          "volume": 4192790.0,
          "close_time": 1762909199999,
          "quote_volume": 558324.15085,
          "trades": 4702,
          "taker_buy_base": 2095046.9,
          "taker_buy_quote": 279573.51077
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 0.1329,
          "high": 0.136,
          "low": 0.1296,
          "close": 0.1304,
          "volume": 2915795.6,
          "close_time": 1762912799999,
          "quote_volume": 386284.34215,
          "trades": 3077,
          "taker_buy_base": 1254568.0,
          "taker_buy_quote": 166246.29932
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 0.1304,
          "high": 0.1313,
          "low": 0.1282,
          "close": 0.1306,
          "volume": 1589574.3,
          "close_time": 1762916399999,
          "quote_volume": 206133.26881,
          "trades": 2185,
          "taker_buy_base": 824543.9,
          "taker_buy_quote": 106848.66182
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 0.1305,
          "high": 0.1407,
          "low": 0.129,
          "close": 0.1364,
          "volume": 3839496.7,
          "close_time": 1762919999999,
          "quote_volume": 518871.80174,
          "trades": 4375,
          "taker_buy_base": 1672699.7,
          "taker_buy_quote": 225867.73489
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.1369,
          "high": 0.1369,
          "low": 0.1308,
          "close": 0.131,
          "volume": 2668277.5,
          "close_time": 1762923599999,
          "quote_volume": 356604.61859,
          "trades": 3319,
          "taker_buy_base": 1372590.1,
          "taker_buy_quote": 183423.60903
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 0.1309,
          "high": 0.1328,
          "low": 0.1287,
          "close": 0.1293,
          "volume": 2430232.2,
          "close_time": 1762927199999,
          "quote_volume": 316795.50959,
          "trades": 2872,
          "taker_buy_base": 1297760.9,
          "taker_buy_quote": 169057.06259
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 0.1293,
          "high": 0.1326,
          "low": 0.1254,
          "close": 0.1302,
          "volume": 3812360.6,
          "close_time": 1762930799999,
          "quote_volume": 489302.15137,
          "trades": 4260,
          "taker_buy_base": 1878978.5,
          "taker_buy_quote": 240954.20868
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 0.1302,
          "high": 0.1311,
          "low": 0.1273,
          "close": 0.1275,
          "volume": 2080741.2,
          "close_time": 1762934399999,
          "quote_volume": 268393.25154,
          "trades": 2163,
          "taker_buy_base": 988131.8,
          "taker_buy_quote": 127384.01053
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.1273,
          "high": 0.1346,
          "low": 0.1271,
          "close": 0.1332,
          "volume": 2384585.5,
          "close_time": 1762937999999,
          "quote_volume": 311649.95516,
          "trades": 2587,
          "taker_buy_base": 1162774.9,
          "taker_buy_quote": 152005.90303
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 0.1331,
          "high": 0.1347,
          "low": 0.1301,
          "close": 0.1317,
          "volume": 3448536.6,
          "close_time": 1762941599999,
          "quote_volume": 455377.29467,
          "trades": 3473,
          "taker_buy_base": 1698177.8,
          "taker_buy_quote": 224292.83286
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 0.1316,
          "high": 0.1325,
          "low": 0.1266,
          "close": 0.1271,
          "volume": 3198773.0,
          "close_time": 1762945199999,
          "quote_volume": 413597.03055,
          "trades": 2935,
          "taker_buy_base": 1242098.7,
          "taker_buy_quote": 160544.70864
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 0.127,
          "high": 0.1283,
          "low": 0.1258,
          "close": 0.128,
          "volume": 2243476.7,
          "close_time": 1762948799999,
          "quote_volume": 284633.72939,
          "trades": 2116,
          "taker_buy_base": 1126554.3,
          "taker_buy_quote": 142949.86393
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.128,
          "high": 0.1301,
          "low": 0.1238,
          "close": 0.1248,
          "volume": 2585729.6,
          "close_time": 1762952399999,
          "quote_volume": 327971.88831,
          "trades": 2314,
          "taker_buy_base": 1162877.2,
          "taker_buy_quote": 147785.29928
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 0.1249,
          "high": 0.1274,
          "low": 0.1242,
          "close": 0.1258,
          "volume": 1548761.0,
          "close_time": 1762955999999,
          "quote_volume": 194610.83074,
          "trades": 1400,
          "taker_buy_base": 660209.6,
          "taker_buy_quote": 82963.77589
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 0.1257,
          "high": 0.1295,
          "low": 0.1233,
          "close": 0.1278,
          "volume": 2952896.4,
          "close_time": 1762959599999,
          "quote_volume": 373675.95912,
          "trades": 2822,
          "taker_buy_base": 1516537.4,
          "taker_buy_quote": 191759.8656
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 0.128,
          "high": 0.1282,
          "low": 0.1232,
          "close": 0.1238,
          "volume": 1778652.5,
          "close_time": 1762963199999,
          "quote_volume": 221916.83254,
          "trades": 1986,
          "taker_buy_base": 776576.4,
          "taker_buy_quote": 96991.89483
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.1237,
          "high": 0.1249,
          "low": 0.1183,
          "close": 0.119,
          "volume": 2590501.9,
          "close_time": 1762966799999,
          "quote_volume": 311860.68039,
          "trades": 3233,
          "taker_buy_base": 1018309.0,
          "taker_buy_quote": 122506.44644
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 0.119,
          "high": 0.1196,
          "low": 0.1156,
          "close": 0.117,
          "volume": 1796076.5,
          "close_time": 1762970399999,
          "quote_volume": 211569.22052,
          "trades": 1955,
          "taker_buy_base": 731837.3,
          "taker_buy_quote": 86306.50934
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 0.1169,
          "high": 0.1216,
          "low": 0.1165,
          "close": 0.1175,
          "volume": 2152618.2,
          "close_time": 1762973999999,
          "quote_volume": 255610.74673,
          "trades": 2352,
          "taker_buy_base": 1226235.4,
          "taker_buy_quote": 145724.09392
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 0.1176,
          "high": 0.1183,
          "low": 0.1157,
          "close": 0.116,
          "volume": 1297676.8,
          "close_time": 1762977599999,
          "quote_volume": 151834.27504,
          "trades": 1032,
          "taker_buy_base": 563984.5,
          "taker_buy_quote": 65987.56916
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.1158,
          "high": 0.1175,
          "low": 0.1149,
          "close": 0.1163,
          "volume": 1046442.7,
          "close_time": 1762981199999,
          "quote_volume": 121673.96779,
          "trades": 1176,
          "taker_buy_base": 686077.5,
          "taker_buy_quote": 79822.60765
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 0.1164,
          "high": 0.1241,
          "low": 0.1144,
          "close": 0.122,
          "volume": 4732475.6,
          "close_time": 1762984799999,
          "quote_volume": 567109.77245,
          "trades": 4115,
          "taker_buy_base": 3110551.6,
          "taker_buy_quote": 372977.90259
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 0.1219,
          "high": 0.1246,
          "low": 0.1192,
          "close": 0.1239,
          "volume": 1567883.0,
          "close_time": 1762988399999,
          "quote_volume": 190161.3237,
          "trades": 1855,
          "taker_buy_base": 789865.5,
          "taker_buy_quote": 95848.59142
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 0.1238,
          "high": 0.1262,
          "low": 0.1229,
          "close": 0.1233,
          "volume": 1483567.6,
          "close_time": 1762991999999,
          "quote_volume": 184689.1382,
          "trades": 1611,
          "taker_buy_base": 686483.9,
          "taker_buy_quote": 85521.73913
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.1233,
          "high": 0.1256,
          "low": 0.1194,
          "close": 0.1203,
          "volume": 1470370.5,
          "close_time": 1762995599999,
          "quote_volume": 179352.01318,
          "trades": 1917,
          "taker_buy_base": 788126.4,
          "taker_buy_quote": 96187.28091
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 0.1202,
          "high": 0.121,
          "low": 0.1174,
          "close": 0.1179,
          "volume": 856826.9,
          "close_time": 1762999199999,
          "quote_volume": 102155.65002,
          "trades": 1230,
          "taker_buy_base": 391854.7,
          "taker_buy_quote": 46693.88808
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 0.118,
          "high": 0.1195,
          "low": 0.1169,
          "close": 0.118,
          "volume": 607503.8,
          "close_time": 1763002799999,
          "quote_volume": 71664.78829,
          "trades": 764,
          "taker_buy_base": 351897.4,
          "taker_buy_quote": 41529.72826
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 0.1179,
          "high": 0.127,
          "low": 0.1164,
          "close": 0.1258,
          "volume": 2309878.5,
          "close_time": 1763006399999,
          "quote_volume": 283134.97157,
          "trades": 2522,
          "taker_buy_base": 1276721.4,
          "taker_buy_quote": 156184.62951
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.1259,
          "high": 0.1334,
          "low": 0.1258,
          "close": 0.1289,
          "volume": 4348225.1,
          "close_time": 1763009999999,
          "quote_volume": 564242.9922,
          "trades": 5129,
          "taker_buy_base": 2442344.1,
          "taker_buy_quote": 316911.71355
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 0.1289,
          "high": 0.1351,
          "low": 0.12,
          "close": 0.1207,
          "volume": 7010583.7,
          "close_time": 1763013599999,
          "quote_volume": 902050.74063,
          "trades": 7728,
          "taker_buy_base": 3684338.3,
          "taker_buy_quote": 477794.3951
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 0.1206,
          "high": 0.1303,
          "low": 0.1206,
          "close": 0.1296,
          "volume": 4639353.0,
          "close_time": 1763017199999,
          "quote_volume": 579779.1731,
          "trades": 4150,
          "taker_buy_base": 2815154.4,
          "taker_buy_quote": 352272.17663
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 0.1296,
          "high": 0.1332,
          "low": 0.1293,
          "close": 0.1305,
          "volume": 1923835.8,
          "close_time": 1763020799999,
          "quote_volume": 251556.49472,
          "trades": 2369,
          "taker_buy_base": 1174680.3,
          "taker_buy_quote": 153679.9964
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.1304,
          "high": 0.1486,
          "low": 0.1299,
          "close": 0.1444,
          "volume": 8528622.0,
          "close_time": 1763024399999,
          "quote_volume": 1208009.0652,
          "trades": 11766,
          "taker_buy_base": 4307132.8,
          "taker_buy_quote": 609519.63326
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 0.1446,
          "high": 0.148,
          "low": 0.1369,
          "close": 0.1379,
          "volume": 8786070.8,
          "close_time": 1763027999999,
          "quote_volume": 1252976.04309,
          "trades": 9247,
          "taker_buy_base": 4200511.0,
          "taker_buy_quote": 599138.60203
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 0.1379,
          "high": 0.145,
          "low": 0.1271,
          "close": 0.1444,
          "volume": 11291954.8,
          "close_time": 1763031599999,
          "quote_volume": 1544327.30556,
          "trades": 11077,
          "taker_buy_base": 5260649.9,
          "taker_buy_quote": 715739.43767
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 0.1444,
          "high": 0.1566,
          "low": 0.144,
          "close": 0.1546,
          "volume": 21077218.0,
          "close_time": 1763035199999,
          "quote_volume": 3160161.23971,
          "trades": 15476,
          "taker_buy_base": 8091652.0,
          "taker_buy_quote": 1214794.2888
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.1546,
          "high": 0.1725,
          "low": 0.153,
          "close": 0.1694,
          "volume": 24648378.3,
          "close_time": 1763038799999,
          "quote_volume": 3969878.89486,
          "trades": 19608,
          "taker_buy_base": 10986974.2,
          "taker_buy_quote": 1775415.42923
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 0.1697,
          "high": 0.1768,
          "low": 0.156,
          "close": 0.1642,
          "volume": 20256884.3,
          "close_time": 1763042399999,
          "quote_volume": 3377567.91164,
          "trades": 14728,
          "taker_buy_base": 8635836.2,
          "taker_buy_quote": 1437680.64405
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 0.1646,
          "high": 0.1668,
          "low": 0.1379,
          "close": 0.1385,
          "volume": 11809558.1,
          "close_time": 1763045999999,
          "quote_volume": 1808943.98656,
          "trades": 10534,
          "taker_buy_base": 4825463.8,
          "taker_buy_quote": 741958.6144
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 0.1384,
          "high": 0.155,
          "low": 0.1345,
          "close": 0.15,
          "volume": 13637202.5,
          "close_time": 1763049599999,
          "quote_volume": 1999438.82983,
          "trades": 11035,
          "taker_buy_base": 7112538.4,
          "taker_buy_quote": 1042179.37796
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.1496,
          "high": 0.151,
          "low": 0.1413,
          "close": 0.1454,
          "volume": 6408432.7,
          "close_time": 1763053199999,
          "quote_volume": 935736.52534,
          "trades": 5827,
          "taker_buy_base": 3049082.4,
          "taker_buy_quote": 445366.08999
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 0.1454,
          "high": 0.1501,
          "low": 0.142,
          "close": 0.1498,
          "volume": 3893714.8,
          "close_time": 1763056799999,
          "quote_volume": 568604.29624,
          "trades": 3881,
          "taker_buy_base": 1676999.2,
          "taker_buy_quote": 244980.42477
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 0.1496,
          "high": 0.1631,
          "low": 0.1458,
          "close": 0.147,
          "volume": 13007524.8,
          "close_time": 1763060399999,
          "quote_volume": 2010768.56025,
          "trades": 12061,
          "taker_buy_base": 6553471.6,
          "taker_buy_quote": 1013736.70954
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 0.1472,
          "high": 0.1527,
          "low": 0.1438,
          "close": 0.1488,
          "volume": 6691418.5,
          "close_time": 1763063999999,
          "quote_volume": 993917.86899,
          "trades": 6053,
          "taker_buy_base": 3060246.5,
          "taker_buy_quote": 453211.63294
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.1487,
          "high": 0.1498,
          "low": 0.1425,
          "close": 0.1482,
          "volume": 8030599.2,
          "close_time": 1763067599999,
          "quote_volume": 1172446.51578,
          "trades": 5884,
          "taker_buy_base": 5014962.6,
          "taker_buy_quote": 732016.85796
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 0.1484,
          "high": 0.1561,
          "low": 0.1482,
          "close": 0.1507,
          "volume": 4973419.8,
          "close_time": 1763071199999,
          "quote_volume": 755887.74807,
          "trades": 5556,
          "taker_buy_base": 2707781.0,
          "taker_buy_quote": 411099.29967
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 0.1506,
          "high": 0.1576,
          "low": 0.15,
          "close": 0.1548,
          "volume": 2958984.2,
          "close_time": 1763074799999,
          "quote_volume": 453701.75487,
          "trades": 3497,
          "taker_buy_base": 1373436.1,
          "taker_buy_quote": 210727.94516
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 0.1546,
          "high": 0.16,
          "low": 0.1546,
          "close": 0.1558,
          "volume": 4821467.8,
          "close_time": 1763078399999,
          "quote_volume": 758834.94382,
          "trades": 5573,
          "taker_buy_base": 2261333.1,
          "taker_buy_quote": 355874.63668
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.1557,
          "high": 0.1585,
          "low": 0.1509,
          "close": 0.1527,
          "volume": 3668768.3,
          "close_time": 1763081999999,
          "quote_volume": 564080.19028,
          "trades": 4480,
          "taker_buy_base": 1958122.9,
          "taker_buy_quote": 300867.7874
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 0.1528,
          "high": 0.1601,
          "low": 0.1504,
          "close": 0.1548,
          "volume": 4368874.8,
          "close_time": 1763085599999,
          "quote_volume": 683596.22663,
          "trades": 5174,
          "taker_buy_base": 2271530.5,
          "taker_buy_quote": 355257.81193
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 0.1546,
          "high": 0.157,
          "low": 0.1514,
          "close": 0.1567,
          "volume": 2681202.6,
          "close_time": 1763089199999,
          "quote_volume": 412800.71194,
          "trades": 3367,
          "taker_buy_base": 1396791.1,
          "taker_buy_quote": 214866.88733
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 0.1565,
          "high": 0.1586,
          "low": 0.1511,
          "close": 0.1541,
          "volume": 2113749.8,
          "close_time": 1763092799999,
          "quote_volume": 327631.32898,
          "trades": 2902,
          "taker_buy_base": 1151654.5,
          "taker_buy_quote": 178638.03523
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.1542,
          "high": 0.1555,
          "low": 0.1466,
          "close": 0.1506,
          "volume": 4288910.2,
          "close_time": 1763096399999,
          "quote_volume": 651239.46636,
          "trades": 5693,
          "taker_buy_base": 1814572.7,
          "taker_buy_quote": 275294.03143
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 0.1504,
          "high": 0.1628,
          "low": 0.1482,
          "close": 0.155,
          "volume": 11665082.5,
          "close_time": 1763099999999,
          "quote_volume": 1830566.67732,
          "trades": 13164,
          "taker_buy_base": 6085457.3,
          "taker_buy_quote": 954308.32653
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 0.1549,
          "high": 0.1587,
          "low": 0.1502,
          "close": 0.1575,
          "volume": 4210513.5,
          "close_time": 1763103599999,
          "quote_volume": 647587.61235,
          "trades": 5927,
          "taker_buy_base": 1986669.3,
          "taker_buy_quote": 305772.3644
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 0.1574,
          "high": 0.1587,
          "low": 0.1505,
          "close": 0.1509,
          "volume": 2498555.6,
          "close_time": 1763107199999,
          "quote_volume": 384596.71451,
          "trades": 4286,
          "taker_buy_base": 1195862.4,
          "taker_buy_quote": 184190.02342
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.1508,
          "high": 0.1526,
          "low": 0.1432,
          "close": 0.144,
          "volume": 5105720.2,
          "close_time": 1763110799999,
          "quote_volume": 751316.43525,
          "trades": 7313,
          "taker_buy_base": 2805587.3,
          "taker_buy_quote": 412746.50884
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 0.1439,
          "high": 0.1448,
          "low": 0.1381,
          "close": 0.1401,
          "volume": 3597579.4,
          "close_time": 1763114399999,
          "quote_volume": 508923.64614,
          "trades": 4456,
          "taker_buy_base": 1564342.5,
          "taker_buy_quote": 221441.58264
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 0.1402,
          "high": 0.15,
          "low": 0.1396,
          "close": 0.1464,
          "volume": 5387126.0,
          "close_time": 1763117999999,
          "quote_volume": 781903.4249,
          "trades": 6492,
          "taker_buy_base": 2402741.1,
          "taker_buy_quote": 348595.6023
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 0.1464,
          "high": 0.1479,
          "low": 0.143,
          "close": 0.1438,
          "volume": 3292135.9,
          "close_time": 1763121599999,
          "quote_volume": 476824.72331,
          "trades": 4658,
          "taker_buy_base": 1895745.8,
          "taker_buy_quote": 274480.15469
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.1439,
          "high": 0.1482,
          "low": 0.1417,
          "close": 0.1444,
          "volume": 2776629.1,
          "close_time": 1763125199999,
          "quote_volume": 400991.76316,
          "trades": 3236,
          "taker_buy_base": 1376756.3,
          "taker_buy_quote": 198863.56435
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 0.1444,
          "high": 0.145,
          "low": 0.1397,
          "close": 0.1422,
          "volume": 2456493.7,
          "close_time": 1763128799999,
          "quote_volume": 349305.17725,
          "trades": 2779,
          "taker_buy_base": 1248930.7,
          "taker_buy_quote": 177430.02557
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 0.1421,
          "high": 0.147,
          "low": 0.1404,
          "close": 0.1443,
          "volume": 1800080.2,
          "close_time": 1763132399999,
          "quote_volume": 258628.32504,
          "trades": 2184,
          "taker_buy_base": 781756.3,
          "taker_buy_quote": 112437.61497
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 0.1446,
          "high": 0.1489,
          "low": 0.1431,
          "close": 0.1464,
          "volume": 3242737.6,
          "close_time": 1763135999999,
          "quote_volume": 474883.1637,
          "trades": 3070,
          "taker_buy_base": 1537791.6,
          "taker_buy_quote": 225062.26045
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.1463,
          "high": 0.1484,
          "low": 0.1439,
          "close": 0.1449,
          "volume": 2174853.4,
          "close_time": 1763139599999,
          "quote_volume": 318124.41911,
          "trades": 2454,
          "taker_buy_base": 1219551.5,
          "taker_buy_quote": 178341.47863
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 0.1449,
          "high": 0.1494,
          "low": 0.1446,
          "close": 0.1457,
          "volume": 1318921.6,
          "close_time": 1763143199999,
          "quote_volume": 193880.41447,
          "trades": 1803,
          "taker_buy_base": 725615.3,
          "taker_buy_quote": 106621.66925
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 0.1456,
          "high": 0.1461,
          "low": 0.1421,
          "close": 0.1427,
          "volume": 1074439.3,
          "close_time": 1763146799999,
          "quote_volume": 154244.57656,
          "trades": 1226,
          "taker_buy_base": 650678.6,
          "taker_buy_quote": 93394.3635
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 0.1429,
          "high": 0.1481,
          "low": 0.1427,
          "close": 0.1462,
          "volume": 1497852.4,
          "close_time": 1763150399999,
          "quote_volume": 219791.93701,
          "trades": 1490,
          "taker_buy_base": 622893.4,
          "taker_buy_quote": 91414.10964
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.1464,
          "high": 0.1465,
          "low": 0.1429,
          "close": 0.1433,
          "volume": 989685.2,
          "close_time": 1763153999999,
          "quote_volume": 143353.59616,
          "trades": 1087,
          "taker_buy_base": 497909.8,
          "taker_buy_quote": 72061.5052
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 0.1432,
          "high": 0.1446,
          "low": 0.1386,
          "close": 0.1398,
          "volume": 1313698.4,
          "close_time": 1763157599999,
          "quote_volume": 185126.49112,
          "trades": 1502,
          "taker_buy_base": 658560.1,
          "taker_buy_quote": 92864.30559
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 0.1398,
          "high": 0.1399,
          "low": 0.1337,
          "close": 0.1347,
          "volume": 2472484.3,
          "close_time": 1763161199999,
          "quote_volume": 336154.92401,
          "trades": 1712,
          "taker_buy_base": 1308483.1,
          "taker_buy_quote": 177943.33015
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 0.1344,
          "high": 0.1344,
          "low": 0.1306,
          "close": 0.131,
          "volume": 1618366.7,
          "close_time": 1763164799999,
          "quote_volume": 213821.24206,
          "trades": 1185,
          "taker_buy_base": 843904.3,
          "taker_buy_quote": 111444.88637
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.131,
          "high": 0.1404,
          "low": 0.131,
          "close": 0.1388,
          "volume": 2518386.9,
          "close_time": 1763168399999,
          "quote_volume": 343138.2354,
          "trades": 2788,
          "taker_buy_base": 1488653.6,
          "taker_buy_quote": 202555.17811
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 0.1389,
          "high": 0.1405,
          "low": 0.1355,
          "close": 0.1367,
          "volume": 1193703.2,
          "close_time": 1763171999999,
          "quote_volume": 163922.12603,
          "trades": 1668,
          "taker_buy_base": 583382.1,
          "taker_buy_quote": 80107.86303
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 0.1363,
          "high": 0.1378,
          "low": 0.1344,
          "close": 0.1363,
          "volume": 1156309.6,
          "close_time": 1763175599999,
          "quote_volume": 157116.23311,
          "trades": 1414,
          "taker_buy_base": 520265.0,
          "taker_buy_quote": 70783.74308
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 0.1363,
          "high": 0.1369,
          "low": 0.1342,
          "close": 0.1365,
          "volume": 893308.8,
          "close_time": 1763179199999,
          "quote_volume": 120988.74358,
          "trades": 1014,
          "taker_buy_base": 477059.0,
          "taker_buy_quote": 64678.03147
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.1365,
          "high": 0.1425,
          "low": 0.1357,
          "close": 0.138,
          "volume": 2946008.9,
          "close_time": 1763182799999,
          "quote_volume": 411479.00456,
          "trades": 2931,
          "taker_buy_base": 1369516.1,
          "taker_buy_quote": 191163.54785
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 0.138,
          "high": 0.1426,
          "low": 0.1357,
          "close": 0.1396,
          "volume": 2214854.4,
          "close_time": 1763186399999,
          "quote_volume": 309037.65604,
          "trades": 2371,
          "taker_buy_base": 1089635.6,
          "taker_buy_quote": 152006.15413
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 0.1396,
          "high": 0.141,
          "low": 0.1381,
          "close": 0.1395,
          "volume": 931246.1,
          "close_time": 1763189999999,
          "quote_volume": 129618.68772,
          "trades": 1205,
          "taker_buy_base": 493725.0,
          "taker_buy_quote": 68705.89176
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 0.1395,
          "high": 0.1462,
          "low": 0.1388,
          "close": 0.1441,
          "volume": 1774894.3,
          "close_time": 1763193599999,
          "quote_volume": 251642.28124,
          "trades": 2135,
          "taker_buy_base": 899207.1,
          "taker_buy_quote": 127408.72722
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.1442,
          "high": 0.1457,
          "low": 0.1378,
          "close": 0.1441,
          "volume": 5179239.4,
          "close_time": 1763197199999,
          "quote_volume": 737695.93371,
          "trades": 5900,
          "taker_buy_base": 2735352.9,
          "taker_buy_quote": 389659.65041
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 0.1441,
          "high": 0.1488,
          "low": 0.1403,
          "close": 0.1416,
          "volume": 6037113.8,
          "close_time": 1763200799999,
          "quote_volume": 871553.94364,
          "trades": 6587,
          "taker_buy_base": 3063778.2,
          "taker_buy_quote": 442986.21977
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 0.1416,
          "high": 0.1425,
          "low": 0.1377,
          "close": 0.1379,
          "volume": 1937468.8,
          "close_time": 1763204399999,
          "quote_volume": 270974.91726,
          "trades": 2091,
          "taker_buy_base": 904380.3,
          "taker_buy_quote": 126674.85389
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 0.1379,
          "high": 0.1384,
          "low": 0.1342,
          "close": 0.1354,
          "volume": 1160060.3,
          "close_time": 1763207999999,
          "quote_volume": 157799.55395,
          "trades": 1403,
          "taker_buy_base": 576033.7,
          "taker_buy_quote": 78396.98687
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.1354,
          "high": 0.1366,
          "low": 0.1328,
          "close": 0.133,
          "volume": 1938211.3,
          "close_time": 1763211599999,
          "quote_volume": 261488.64403,
          "trades": 1547,
          "taker_buy_base": 751234.3,
          "taker_buy_quote": 101199.77272
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 0.1331,
          "high": 0.136,
          "low": 0.1322,
          "close": 0.1335,
          "volume": 1679169.3,
          "close_time": 1763215199999,
          "quote_volume": 224545.16784,
          "trades": 1392,
          "taker_buy_base": 944480.8,
          "taker_buy_quote": 126383.12719
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 0.1336,
          "high": 0.1354,
          "low": 0.133,
          "close": 0.135,
          "volume": 1103296.8,
          "close_time": 1763218799999,
          "quote_volume": 147698.45875,
          "trades": 1097,
          "taker_buy_base": 644520.1,
          "taker_buy_quote": 86294.47179
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 0.1349,
          "high": 0.1351,
          "low": 0.1311,
          "close": 0.1323,
          "volume": 1310797.3,
          "close_time": 1763222399999,
          "quote_volume": 173594.51662,
          "trades": 1268,
          "taker_buy_base": 526175.0,
          "taker_buy_quote": 69665.91657
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.1323,
          "high": 0.1323,
          "low": 0.1221,
          "close": 0.1234,
          "volume": 3634775.6,
          "close_time": 1763225999999,
          "quote_volume": 459066.08904,
          "trades": 3442,
          "taker_buy_base": 1494833.1,
          "taker_buy_quote": 188737.44411
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 0.1234,
          "high": 0.1296,
          "low": 0.1218,
          "close": 0.1278,
          "volume": 4577836.4,
          "close_time": 1763229599999,
          "quote_volume": 576161.35556,
          "trades": 3852,
          "taker_buy_base": 2582158.0,
          "taker_buy_quote": 325276.71062
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 0.1279,
          "high": 0.1291,
          "low": 0.1249,
          "close": 0.1255,
          "volume": 943204.1,
          "close_time": 1763233199999,
          "quote_volume": 119714.46679,
          "trades": 1029,
          "taker_buy_base": 364013.5,
          "taker_buy_quote": 46341.98044
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 0.1255,
          "high": 0.1261,
          "low": 0.1236,
          "close": 0.1258,
          "volume": 784148.7,
          "close_time": 1763236799999,
          "quote_volume": 97827.16829,
          "trades": 1217,
          "taker_buy_base": 384709.8,
          "taker_buy_quote": 48043.70124
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.1258,
          "high": 0.1333,
          "low": 0.1235,
          "close": 0.1325,
          "volume": 2372822.2,
          "close_time": 1763240399999,
          "quote_volume": 304762.87442,
          "trades": 2929,
          "taker_buy_base": 1134861.8,
          "taker_buy_quote": 145283.7246
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 0.1325,
          "high": 0.1325,
          "low": 0.1286,
          "close": 0.13,
          "volume": 1550476.1,
          "close_time": 1763243999999,
          "quote_volume": 202198.00489,
          "trades": 1506,
          "taker_buy_base": 736213.2,
          "taker_buy_quote": 96039.86254
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 0.13,
          "high": 0.1316,
          "low": 0.1283,
          "close": 0.1306,
          "volume": 753636.0,
          "close_time": 1763247599999,
          "quote_volume": 97742.80358,
          "trades": 885,
          "taker_buy_base": 263378.3,
          "taker_buy_quote": 34158.16127
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 0.1307,
          "high": 0.1346,
          "low": 0.1302,
          "close": 0.1331,
          "volume": 1345433.5,
          "close_time": 1763251199999,
          "quote_volume": 177938.4316,
          "trades": 1294,
          "taker_buy_base": 677944.2,
          "taker_buy_quote": 89607.80878
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.1331,
          "high": 0.1333,
          "low": 0.129,
          "close": 0.129,
          "volume": 893787.9,
          "close_time": 1763254799999,
          "quote_volume": 116699.3944,
          "trades": 1389,
          "taker_buy_base": 469516.5,
          "taker_buy_quote": 61280.13243
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 0.129,
          "high": 0.1311,
          "low": 0.1256,
          "close": 0.1308,
          "volume": 1125255.6,
          "close_time": 1763258399999,
          "quote_volume": 143986.12843,
          "trades": 1430,
          "taker_buy_base": 645388.3,
          "taker_buy_quote": 82582.31127
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 0.1306,
          "high": 0.1505,
          "low": 0.1306,
          "close": 0.1342,
          "volume": 9362600.4,
          "close_time": 1763261999999,
          "quote_volume": 1321824.55915,
          "trades": 8837,
          "taker_buy_base": 4912924.6,
          "taker_buy_quote": 694956.33397
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 0.1341,
          "high": 0.1422,
          "low": 0.1326,
          "close": 0.1355,
          "volume": 4250432.4,
          "close_time": 1763265599999,
          "quote_volume": 584849.77303,
          "trades": 4014,
          "taker_buy_base": 2275763.0,
          "taker_buy_quote": 313122.55357
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.1356,
          "high": 0.1437,
          "low": 0.1351,
          "close": 0.1433,
          "volume": 2460615.0,
          "close_time": 1763269199999,
          "quote_volume": 344461.77623,
          "trades": 1924,
          "taker_buy_base": 1066178.7,
          "taker_buy_quote": 148818.02534
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 0.1434,
          "high": 0.1586,
          "low": 0.1425,
          "close": 0.1583,
          "volume": 11328016.9,
          "close_time": 1763272799999,
          "quote_volume": 1729514.31636,
          "trades": 7945,
          "taker_buy_base": 5633034.0,
          "taker_buy_quote": 855280.87326
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 0.1584,
          "high": 0.1892,
          "low": 0.1584,
          "close": 0.1872,
          "volume": 33797481.3,
          "close_time": 1763276399999,
          "quote_volume": 5923700.1227,
          "trades": 26872,
          "taker_buy_base": 13618092.1,
          "taker_buy_quote": 2376686.53625
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 0.1869,
          "high": 0.2407,
          "low": 0.1864,
          "close": 0.2002,
          "volume": 39219004.9,
          "close_time": 1763279999999,
          "quote_volume": 8139203.62169,
          "trades": 43908,
          "taker_buy_base": 18245495.9,
          "taker_buy_quote": 3805498.35984
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.1998,
          "high": 0.2036,
          "low": 0.1707,
          "close": 0.1808,
          "volume": 24201512.2,
          "close_time": 1763283599999,
          "quote_volume": 4429277.09871,
          "trades": 22788,
          "taker_buy_base": 10152001.9,
          "taker_buy_quote": 1853440.38846
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 0.1806,
          "high": 0.1863,
          "low": 0.1751,
          "close": 0.1833,
          "volume": 8086081.3,
          "close_time": 1763287199999,
          "quote_volume": 1466754.18629,
          "trades": 9252,
          "taker_buy_base": 3675434.2,
          "taker_buy_quote": 666639.48543
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 0.1833,
          "high": 0.1836,
          "low": 0.1727,
          "close": 0.1757,
          "volume": 5136225.8,
          "close_time": 1763290799999,
          "quote_volume": 916259.30895,
          "trades": 6114,
          "taker_buy_base": 2265362.0,
          "taker_buy_quote": 404432.7417
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 0.1755,
          "high": 0.1834,
          "low": 0.1734,
          "close": 0.1749,
          "volume": 6081514.9,
          "close_time": 1763294399999,
          "quote_volume": 1081883.9915,
          "trades": 7476,
          "taker_buy_base": 3028707.6,
          "taker_buy_quote": 538874.35107
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.175,
          "high": 0.1774,
          "low": 0.1684,
          "close": 0.1693,
          "volume": 6126505.8,
          "close_time": 1763297999999,
          "quote_volume": 1057550.72779,
          "trades": 6441,
          "taker_buy_base": 3022792.9,
          "taker_buy_quote": 521914.81183
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 0.1692,
          "high": 0.174,
          "low": 0.1652,
          "close": 0.173,
          "volume": 5540661.1,
          "close_time": 1763301599999,
          "quote_volume": 940168.42488,
          "trades": 5608,
          "taker_buy_base": 2685852.7,
          "taker_buy_quote": 456539.59451
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 0.1727,
          "high": 0.1949,
          "low": 0.1718,
          "close": 0.1876,
          "volume": 23181341.5,
          "close_time": 1763305199999,
          "quote_volume": 4322114.46628,
          "trades": 18376,
          "taker_buy_base": 11852461.2,
          "taker_buy_quote": 2213096.65071
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 0.1874,
          "high": 0.1876,
          "low": 0.1761,
          "close": 0.1795,
          "volume": 8635818.9,
          "close_time": 1763308799999,
          "quote_volume": 1567108.45228,
          "trades": 8512,
          "taker_buy_base": 4381964.4,
          "taker_buy_quote": 795970.54761
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.1796,
          "high": 0.1871,
          "low": 0.1766,
          "close": 0.1865,
          "volume": 7899880.4,
          "close_time": 1763312399999,
          "quote_volume": 1432655.76127,
          "trades": 6994,
          "taker_buy_base": 3754104.0,
          "taker_buy_quote": 681046.21556
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 0.1862,
          "high": 0.1948,
          "low": 0.1822,
          "close": 0.1927,
          "volume": 12399587.5,
          "close_time": 1763315999999,
          "quote_volume": 2349111.67861,
          "trades": 10592,
          "taker_buy_base": 6767767.1,
          "taker_buy_quote": 1281725.11444
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 0.1927,
          "high": 0.21,
          "low": 0.1905,
          "close": 0.2087,
          "volume": 17870979.7,
          "close_time": 1763319599999,
          "quote_volume": 3596327.13749,
          "trades": 14635,
          "taker_buy_base": 9228712.3,
          "taker_buy_quote": 1857176.68944
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 0.2086,
          "high": 0.2184,
          "low": 0.1984,
          "close": 0.201,
          "volume": 12781072.4,
          "close_time": 1763323199999,
          "quote_volume": 2656034.0248,
          "trades": 11731,
          "taker_buy_base": 6507218.0,
          "taker_buy_quote": 1353778.07219
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.2013,
          "high": 0.2023,
          "low": 0.1953,
          "close": 0.1993,
          "volume": 5036689.6,
          "close_time": 1763326799999,
          "quote_volume": 999690.17108,
          "trades": 5346,
          "taker_buy_base": 2552445.6,
          "taker_buy_quote": 506718.65895
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 0.1995,
          "high": 0.2063,
          "low": 0.1931,
          "close": 0.1969,
          "volume": 6592666.7,
          "close_time": 1763330399999,
          "quote_volume": 1314466.03725,
          "trades": 6159,
          "taker_buy_base": 3135135.9,
          "taker_buy_quote": 624728.52257
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 0.1967,
          "high": 0.202,
          "low": 0.1915,
          "close": 0.1917,
          "volume": 4200423.4,
          "close_time": 1763333999999,
          "quote_volume": 824050.62417,
          "trades": 4833,
          "taker_buy_base": 2075219.7,
          "taker_buy_quote": 406985.99843
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 0.1918,
          "high": 0.195,
          "low": 0.185,
          "close": 0.191,
          "volume": 4364404.7,
          "close_time": 1763337599999,
          "quote_volume": 828918.67949,
          "trades": 5253,
          "taker_buy_base": 2298733.0,
          "taker_buy_quote": 436589.60558
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.1909,
          "high": 0.204,
          "low": 0.1887,
          "close": 0.1999,
          "volume": 5754697.1,
          "close_time": 1763341199999,
          "quote_volume": 1134613.47971,
          "trades": 6872,
          "taker_buy_base": 3046841.4,
          "taker_buy_quote": 599507.20066
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 0.1998,
          "high": 0.2082,
          "low": 0.1973,
          "close": 0.2011,
          "volume": 5357151.1,
          "close_time": 1763344799999,
          "quote_volume": 1083288.54067,
          "trades": 6868,
          "taker_buy_base": 2618426.9,
          "taker_buy_quote": 529507.37568
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 0.2011,
          "high": 0.2038,
          "low": 0.1944,
          "close": 0.1957,
          "volume": 2848572.6,
          "close_time": 1763348399999,
          "quote_volume": 567342.1114,
          "trades": 4184,
          "taker_buy_base": 1451075.5,
          "taker_buy_quote": 288627.96382
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 0.1959,
          "high": 0.2004,
          "low": 0.1903,
          "close": 0.1911,
          "volume": 3065284.4,
          "close_time": 1763351999999,
          "quote_volume": 596929.89934,
          "trades": 3712,
          "taker_buy_base": 1458578.1,
          "taker_buy_quote": 284995.94976
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.1909,
          "high": 0.1915,
          "low": 0.178,
          "close": 0.1781,
          "volume": 3947912.7,
          "close_time": 1763355599999,
          "quote_volume": 728033.91006,
          "trades": 4945,
          "taker_buy_base": 1975795.8,
          "taker_buy_quote": 364570.19696
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 0.178,
          "high": 0.1814,
          "low": 0.1737,
          "close": 0.1748,
          "volume": 3922775.1,
          "close_time": 1763359199999,
          "quote_volume": 693791.24073,
          "trades": 4420,
          "taker_buy_base": 1973111.0,
          "taker_buy_quote": 348943.56655
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 0.1748,
          "high": 0.1816,
          "low": 0.1741,
          "close": 0.1775,
          "volume": 4189966.0,
          "close_time": 1763362799999,
          "quote_volume": 744520.76585,
          "trades": 4459,
          "taker_buy_base": 2044821.9,
          "taker_buy_quote": 363346.90992
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 0.1774,
          "high": 0.1788,
          "low": 0.1716,
          "close": 0.1728,
          "volume": 2635565.0,
          "close_time": 1763366399999,
          "quote_volume": 460356.54437,
          "trades": 2708,
          "taker_buy_base": 1242724.4,
          "taker_buy_quote": 217243.82812
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.1729,
          "high": 0.18,
          "low": 0.1725,
          "close": 0.1747,
          "volume": 2739601.9,
          "close_time": 1763369999999,
          "quote_volume": 483662.87418,
          "trades": 2406,
          "taker_buy_base": 1390719.0,
          "taker_buy_quote": 245460.19556
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 0.1748,
          "high": 0.1837,
          "low": 0.1748,
          "close": 0.1779,
          "volume": 2868237.7,
          "close_time": 1763373599999,
          "quote_volume": 516123.32927,
          "trades": 2873,
          "taker_buy_base": 1419081.5,
          "taker_buy_quote": 255287.95195
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 0.1779,
          "high": 0.1812,
          "low": 0.1756,
          "close": 0.1779,
          "volume": 2635651.5,
          "close_time": 1763377199999,
          "quote_volume": 468380.62945,
          "trades": 2144,
          "taker_buy_base": 1055134.8,
          "taker_buy_quote": 187855.94446
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 0.1778,
          "high": 0.1779,
          "low": 0.177,
          "close": 0.1772,
          "volume": 1841804.3,
          "close_time": 1763380799999,
          "quote_volume": 326304.74984,
          "trades": 1465,
          "taker_buy_base": 469762.7,
          "taker_buy_quote": 83296.8382
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.1772,
          "high": 0.1819,
          "low": 0.177,
          "close": 0.1804,
          "volume": 4888837.8,
          "close_time": 1763384399999,
          "quote_volume": 873181.2838,
          "trades": 5377,
          "taker_buy_base": 2468882.9,
          "taker_buy_quote": 441222.80184
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 0.1805,
          "high": 0.1975,
          "low": 0.1777,
          "close": 0.1856,
          "volume": 18621728.3,
          "close_time": 1763387999999,
          "quote_volume": 3538544.66564,
          "trades": 18378,
          "taker_buy_base": 9054299.8,
          "taker_buy_quote": 1722432.61698
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 0.1855,
          "high": 0.1887,
          "low": 0.1804,
          "close": 0.1836,
          "volume": 6511289.1,
          "close_time": 1763391599999,
          "quote_volume": 1201810.36484,
          "trades": 6798,
          "taker_buy_base": 3483773.0,
          "taker_buy_quote": 643282.15546
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 0.1835,
          "high": 0.1936,
          "low": 0.1814,
          "close": 0.1842,
          "volume": 4691164.9,
          "close_time": 1763395199999,
          "quote_volume": 881769.1674,
          "trades": 5463,
          "taker_buy_base": 2325515.1,
          "taker_buy_quote": 437491.44305
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.1842,
          "high": 0.191,
          "low": 0.1792,
          "close": 0.1796,
          "volume": 3630648.6,
          "close_time": 1763398799999,
          "quote_volume": 672922.64551,
          "trades": 4755,
          "taker_buy_base": 1812647.2,
          "taker_buy_quote": 336192.81049
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 0.1796,
          "high": 0.1858,
          "low": 0.1776,
          "close": 0.1803,
          "volume": 2775175.0,
          "close_time": 1763402399999,
          "quote_volume": 504922.69021,
          "trades": 3800,
          "taker_buy_base": 1223486.6,
          "taker_buy_quote": 222569.19503
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 0.1803,
          "high": 0.1823,
          "low": 0.177,
          "close": 0.1816,
          "volume": 1585642.1,
          "close_time": 1763405999999,
          "quote_volume": 284181.77145,
          "trades": 2646,
          "taker_buy_base": 742052.1,
          "taker_buy_quote": 132941.12969
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 0.1818,
          "high": 0.1922,
          "low": 0.1818,
          "close": 0.1919,
          "volume": 5720622.4,
          "close_time": 1763409599999,
          "quote_volume": 1073803.84698,
          "trades": 5413,
          "taker_buy_base": 2952041.1,
          "taker_buy_quote": 554554.56993
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.1919,
          "high": 0.1973,
          "low": 0.1871,
          "close": 0.1872,
          "volume": 3971523.9,
          "close_time": 1763413199999,
          "quote_volume": 767188.92803,
          "trades": 4097,
          "taker_buy_base": 2091857.4,
          "taker_buy_quote": 404366.34257
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 0.1874,
          "high": 0.1887,
          "low": 0.1845,
          "close": 0.1865,
          "volume": 1852264.9,
          "close_time": 1763416799999,
          "quote_volume": 345835.6764,
          "trades": 2290,
          "taker_buy_base": 1089107.8,
          "taker_buy_quote": 203225.96174
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 0.1869,
          "high": 0.1872,
          "low": 0.1785,
          "close": 0.1824,
          "volume": 2470650.3,
          "close_time": 1763420399999,
          "quote_volume": 449139.64402,
          "trades": 2489,
          "taker_buy_base": 1171405.6,
          "taker_buy_quote": 213204.90058
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 0.1823,
          "high": 0.189,
          "low": 0.1815,
          "close": 0.1864,
          "volume": 1866018.6,
          "close_time": 1763423999999,
          "quote_volume": 345969.66237,
          "trades": 2688,
          "taker_buy_base": 1024148.7,
          "taker_buy_quote": 189712.47811
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.1863,
          "high": 0.1927,
          "low": 0.1841,
          "close": 0.1906,
          "volume": 2753764.7,
          "close_time": 1763427599999,
          "quote_volume": 520854.82052,
          "trades": 3701,
          "taker_buy_base": 1400995.7,
          "taker_buy_quote": 264688.68171
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 0.1907,
          "high": 0.204,
          "low": 0.1903,
          "close": 0.1927,
          "volume": 4412094.0,
          "close_time": 1763431199999,
          "quote_volume": 872494.35288,
          "trades": 5555,
          "taker_buy_base": 2156608.9,
          "taker_buy_quote": 427146.76025
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 0.1927,
          "high": 0.2018,
          "low": 0.1895,
          "close": 0.1997,
          "volume": 3247732.0,
          "close_time": 1763434799999,
          "quote_volume": 638033.33523,
          "trades": 4742,
          "taker_buy_base": 1490302.2,
          "taker_buy_quote": 292990.13932
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 0.1997,
          "high": 0.2096,
          "low": 0.1958,
          "close": 0.1984,
          "volume": 3963740.5,
          "close_time": 1763438399999,
          "quote_volume": 801248.35343,
          "trades": 6416,
          "taker_buy_base": 2000657.5,
          "taker_buy_quote": 405524.13196
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.1982,
          "high": 0.2089,
          "low": 0.1953,
          "close": 0.2068,
          "volume": 4756503.6,
          "close_time": 1763441999999,
          "quote_volume": 962667.89918,
          "trades": 7177,
          "taker_buy_base": 2392487.3,
          "taker_buy_quote": 482979.359
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 0.2067,
          "high": 0.2204,
          "low": 0.2062,
          "close": 0.2156,
          "volume": 11709901.9,
          "close_time": 1763445599999,
          "quote_volume": 2530839.83901,
          "trades": 14497,
          "taker_buy_base": 6116005.5,
          "taker_buy_quote": 1321903.58482
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 0.2153,
          "high": 0.2468,
          "low": 0.2142,
          "close": 0.2405,
          "volume": 25041074.3,
          "close_time": 1763449199999,
          "quote_volume": 5736194.85599,
          "trades": 23292,
          "taker_buy_base": 11915353.1,
          "taker_buy_quote": 2723619.39178
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 0.2401,
          "high": 0.2415,
          "low": 0.194,
          "close": 0.1962,
          "volume": 25450666.1,
          "close_time": 1763452799999,
          "quote_volume": 5590556.7695,
          "trades": 28638,
          "taker_buy_base": 13800056.6,
          "taker_buy_quote": 3006074.51586
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.1961,
          "high": 0.2017,
          "low": 0.1482,
          "close": 0.151,
          "volume": 53803189.8,
          "close_time": 1763456399999,
          "quote_volume": 9257987.43909,
          "trades": 51595,
          "taker_buy_base": 32382756.9,
          "taker_buy_quote": 5501578.37079
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 0.151,
          "high": 0.1582,
          "low": 0.1248,
          "close": 0.1307,
          "volume": 52705055.6,
          "close_time": 1763459999999,
          "quote_volume": 7348271.01097,
          "trades": 53991,
          "taker_buy_base": 28485874.2,
          "taker_buy_quote": 4000684.26765
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 0.1309,
          "high": 0.15,
          "low": 0.1117,
          "close": 0.1382,
          "volume": 52196486.9,
          "close_time": 1763463599999,
          "quote_volume": 6707898.61377,
          "trades": 45636,
          "taker_buy_base": 25603771.9,
          "taker_buy_quote": 3306183.41863
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 0.1378,
          "high": 0.1553,
          "low": 0.1339,
          "close": 0.1485,
          "volume": 32047600.7,
          "close_time": 1763467199999,
          "quote_volume": 4647204.79139,
          "trades": 28237,
          "taker_buy_base": 16492758.2,
          "taker_buy_quote": 2390312.56275
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.1485,
          "high": 0.1571,
          "low": 0.1414,
          "close": 0.1465,
          "volume": 20010689.9,
          "close_time": 1763470799999,
          "quote_volume": 2992893.67453,
          "trades": 19152,
          "taker_buy_base": 9844406.1,
          "taker_buy_quote": 1472153.54484
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 0.1463,
          "high": 0.1518,
          "low": 0.1426,
          "close": 0.1475,
          "volume": 10225449.8,
          "close_time": 1763474399999,
          "quote_volume": 1505485.98674,
          "trades": 9968,
          "taker_buy_base": 4917889.7,
          "taker_buy_quote": 724253.14984
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 0.1472,
          "high": 0.1486,
          "low": 0.1416,
          "close": 0.1462,
          "volume": 5623319.7,
          "close_time": 1763477999999,
          "quote_volume": 814014.16184,
          "trades": 6806,
          "taker_buy_base": 2916139.3,
          "taker_buy_quote": 422285.65998
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 0.146,
          "high": 0.1509,
          "low": 0.1376,
          "close": 0.1428,
          "volume": 11550284.2,
          "close_time": 1763481599999,
          "quote_volume": 1662285.61243,
          "trades": 11512,
          "taker_buy_base": 5066509.4,
          "taker_buy_quote": 729460.08079
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.1427,
          "high": 0.1479,
          "low": 0.1398,
          "close": 0.1436,
          "volume": 8532247.3,
          "close_time": 1763485199999,
          "quote_volume": 1227780.23769,
          "trades": 8584,
          "taker_buy_base": 4282536.7,
          "taker_buy_quote": 616731.6587
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 0.1437,
          "high": 0.1499,
          "low": 0.1419,
          "close": 0.1458,
          "volume": 6029272.0,
          "close_time": 1763488799999,
          "quote_volume": 879730.32404,
          "trades": 6201,
          "taker_buy_base": 3317511.4,
          "taker_buy_quote": 484675.99159
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 0.1459,
          "high": 0.1469,
          "low": 0.1426,
          "close": 0.1452,
          "volume": 3374074.2,
          "close_time": 1763492399999,
          "quote_volume": 488093.39877,
          "trades": 3916,
          "taker_buy_base": 1513978.1,
          "taker_buy_quote": 219017.4269
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 0.1453,
          "high": 0.1471,
          "low": 0.1429,
          "close": 0.144,
          "volume": 2813538.4,
          "close_time": 1763495999999,
          "quote_volume": 407138.67984,
          "trades": 3209,
          "taker_buy_base": 1341831.3,
          "taker_buy_quote": 194292.84493
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.1438,
          "high": 0.1537,
          "low": 0.1411,
          "close": 0.1523,
          "volume": 7341662.7,
          "close_time": 1763499599999,
          "quote_volume": 1077038.84247,
          "trades": 7724,
          "taker_buy_base": 3880925.5,
          "taker_buy_quote": 570330.08495
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 0.1522,
          "high": 0.1523,
          "low": 0.1448,
          "close": 0.1515,
          "volume": 4414363.6,
          "close_time": 1763503199999,
          "quote_volume": 655330.89479,
          "trades": 5189,
          "taker_buy_base": 2018343.4,
          "taker_buy_quote": 299891.5842
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 0.1515,
          "high": 0.152,
          "low": 0.146,
          "close": 0.1466,
          "volume": 3304647.9,
          "close_time": 1763506799999,
          "quote_volume": 488446.36155,
          "trades": 3432,
          "taker_buy_base": 1527567.3,
          "taker_buy_quote": 225803.46582
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 0.1466,
          "high": 0.1467,
          "low": 0.1429,
          "close": 0.1434,
          "volume": 1999604.3,
          "close_time": 1763510399999,
          "quote_volume": 289251.1365,
          "trades": 2335,
          "taker_buy_base": 982615.1,
          "taker_buy_quote": 142146.41193
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.1436,
          "high": 0.1522,
          "low": 0.1415,
          "close": 0.1461,
          "volume": 5148468.7,
          "close_time": 1763513999999,
          "quote_volume": 756983.33648,
          "trades": 4932,
          "taker_buy_base": 2755898.3,
          "taker_buy_quote": 405003.34331
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 0.1459,
          "high": 0.1506,
          "low": 0.1445,
          "close": 0.1484,
          "volume": 3113203.3,
          "close_time": 1763517599999,
          "quote_volume": 460072.46347,
          "trades": 3611,
          "taker_buy_base": 1502284.2,
          "taker_buy_quote": 222162.46891
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 0.1485,
          "high": 0.161,
          "low": 0.1482,
          "close": 0.152,
          "volume": 8516014.7,
          "close_time": 1763521199999,
          "quote_volume": 1324137.10109,
          "trades": 9161,
          "taker_buy_base": 4013760.9,
          "taker_buy_quote": 624609.97745
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 0.1519,
          "high": 0.1583,
          "low": 0.1496,
          "close": 0.154,
          "volume": 4624274.2,
          "close_time": 1763524799999,
          "quote_volume": 715926.89884,
          "trades": 5187,
          "taker_buy_base": 2282372.1,
          "taker_buy_quote": 353314.89044
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.1541,
          "high": 0.1544,
          "low": 0.1455,
          "close": 0.1495,
          "volume": 4787675.1,
          "close_time": 1763528399999,
          "quote_volume": 720578.93927,
          "trades": 5319,
          "taker_buy_base": 2834117.4,
          "taker_buy_quote": 426622.99875
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 0.1495,
          "high": 0.154,
          "low": 0.1483,
          "close": 0.1495,
          "volume": 4746694.1,
          "close_time": 1763531999999,
          "quote_volume": 717329.11967,
          "trades": 5757,
          "taker_buy_base": 2006137.9,
          "taker_buy_quote": 302950.54733
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 0.1494,
          "high": 0.1524,
          "low": 0.1475,
          "close": 0.1487,
          "volume": 3490004.8,
          "close_time": 1763535599999,
          "quote_volume": 523776.23211,
          "trades": 3959,
          "taker_buy_base": 1567697.6,
          "taker_buy_quote": 235571.23796
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 0.1484,
          "high": 0.15,
          "low": 0.1451,
          "close": 0.1482,
          "volume": 2752762.5,
          "close_time": 1763539199999,
          "quote_volume": 406441.60941,
          "trades": 3539,
          "taker_buy_base": 1311445.2,
          "taker_buy_quote": 193807.08236
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.1482,
          "high": 0.1505,
          "low": 0.1455,
          "close": 0.1475,
          "volume": 3716196.5,
          "close_time": 1763542799999,
          "quote_volume": 549758.47653,
          "trades": 4452,
          "taker_buy_base": 1656815.7,
          "taker_buy_quote": 245142.1406
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 0.1473,
          "high": 0.1555,
          "low": 0.1464,
          "close": 0.1511,
          "volume": 7873687.8,
          "close_time": 1763546399999,
          "quote_volume": 1200625.31942,
          "trades": 8155,
          "taker_buy_base": 3755676.6,
          "taker_buy_quote": 572489.86648
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 0.151,
          "high": 0.1553,
          "low": 0.1474,
          "close": 0.1496,
          "volume": 7790162.5,
          "close_time": 1763549999999,
          "quote_volume": 1180992.45831,
          "trades": 7147,
          "taker_buy_base": 3216083.2,
          "taker_buy_quote": 486897.28124
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 0.1494,
          "high": 0.15,
          "low": 0.1457,
          "close": 0.1458,
          "volume": 2129149.2,
          "close_time": 1763553599999,
          "quote_volume": 313951.08169,
          "trades": 2515,
          "taker_buy_base": 1061026.8,
          "taker_buy_quote": 156475.76881
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.146,
          "high": 0.1464,
          "low": 0.142,
          "close": 0.1431,
          "volume": 5110837.6,
          "close_time": 1763557199999,
          "quote_volume": 734437.38181,
          "trades": 5174,
          "taker_buy_base": 2607661.0,
          "taker_buy_quote": 374997.19729
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 0.143,
          "high": 0.1432,
          "low": 0.1278,
          "close": 0.1297,
          "volume": 12840491.6,
          "close_time": 1763560799999,
          "quote_volume": 1719789.89407,
          "trades": 11480,
          "taker_buy_base": 6317335.8,
          "taker_buy_quote": 845177.60134
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 0.1297,
          "high": 0.1354,
          "low": 0.1288,
          "close": 0.1299,
          "volume": 6301274.5,
          "close_time": 1763564399999,
          "quote_volume": 831597.23967,
          "trades": 5778,
          "taker_buy_base": 3256351.6,
          "taker_buy_quote": 429641.94821
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 0.13,
          "high": 0.1316,
          "low": 0.125,
          "close": 0.1298,
          "volume": 7753230.2,
          "close_time": 1763567999999,
          "quote_volume": 997521.95055,
          "trades": 6159,
          "taker_buy_base": 3566254.7,
          "taker_buy_quote": 458672.47109
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.1296,
          "high": 0.131,
          "low": 0.1252,
          "close": 0.1253,
          "volume": 3960141.2,
          "close_time": 1763571599999,
          "quote_volume": 506180.63447,
          "trades": 3258,
          "taker_buy_base": 1958593.6,
          "taker_buy_quote": 250569.53489
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 0.1252,
          "high": 0.1271,
          "low": 0.1231,
          "close": 0.1236,
          "volume": 4638090.4,
          "close_time": 1763575199999,
          "quote_volume": 578100.65532,
          "trades": 4589,
          "taker_buy_base": 2082910.0,
          "taker_buy_quote": 260003.8519
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 0.1236,
          "high": 0.1265,
          "low": 0.1227,
          "close": 0.1253,
          "volume": 3308424.8,
          "close_time": 1763578799999,
          "quote_volume": 412295.892,
          "trades": 3071,
          "taker_buy_base": 1917806.0,
          "taker_buy_quote": 239149.12394
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 0.1253,
          "high": 0.1253,
          "low": 0.1229,
          "close": 0.1239,
          "volume": 2644345.0,
          "close_time": 1763582399999,
          "quote_volume": 327430.72518,
          "trades": 2169,
          "taker_buy_base": 1337730.6,
          "taker_buy_quote": 165591.69676
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.124,
          "high": 0.1248,
          "low": 0.1222,
          "close": 0.1232,
          "volume": 1862015.9,
          "close_time": 1763585999999,
          "quote_volume": 230270.67276,
          "trades": 1744,
          "taker_buy_base": 924777.2,
          "taker_buy_quote": 114454.27887
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 0.1233,
          "high": 0.1283,
          "low": 0.1223,
          "close": 0.1277,
          "volume": 3907361.6,
          "close_time": 1763589599999,
          "quote_volume": 487695.68129,
          "trades": 3130,
          "taker_buy_base": 1970246.7,
          "taker_buy_quote": 246310.65509
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 0.1275,
          "high": 0.1337,
          "low": 0.1269,
          "close": 0.1328,
          "volume": 5689657.7,
          "close_time": 1763593199999,
          "quote_volume": 743331.3034,
          "trades": 5137,
          "taker_buy_base": 3371610.1,
          "taker_buy_quote": 440372.08954
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 0.1326,
          "high": 0.1383,
          "low": 0.1326,
          "close": 0.1352,
          "volume": 6200510.6,
          "close_time": 1763596799999,
          "quote_volume": 841527.70206,
          "trades": 6216,
          "taker_buy_base": 3227915.1,
          "taker_buy_quote": 437889.69379
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.1351,
          "high": 0.1396,
          "low": 0.1334,
          "close": 0.1337,
          "volume": 5483093.1,
          "close_time": 1763600399999,
          "quote_volume": 751623.93996,
          "trades": 5482,
          "taker_buy_base": 2510304.7,
          "taker_buy_quote": 343791.00476
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 0.1338,
          "high": 0.1338,
          "low": 0.1288,
          "close": 0.129,
          "volume": 2305404.1,
          "close_time": 1763603999999,
          "quote_volume": 301922.06091,
          "trades": 3012,
          "taker_buy_base": 970529.5,
          "taker_buy_quote": 127120.13729
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 0.1291,
          "high": 0.1314,
          "low": 0.127,
          "close": 0.1308,
          "volume": 2519190.6,
          "close_time": 1763607599999,
          "quote_volume": 324556.58501,
          "trades": 3231,
          "taker_buy_base": 1284760.0,
          "taker_buy_quote": 165718.33201
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 0.1309,
          "high": 0.1337,
          "low": 0.1272,
          "close": 0.1288,
          "volume": 8640415.6,
          "close_time": 1763611199999,
          "quote_volume": 1119707.89965,
          "trades": 7452,
          "taker_buy_base": 4513284.8,
          "taker_buy_quote": 586079.94906
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.1288,
          "high": 0.1292,
          "low": 0.1253,
          "close": 0.1288,
          "volume": 1977279.5,
          "close_time": 1763614799999,
          "quote_volume": 251813.57818,
          "trades": 2412,
          "taker_buy_base": 1131005.8,
          "taker_buy_quote": 144235.5636
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 0.1286,
          "high": 0.1287,
          "low": 0.1253,
          "close": 0.1254,
          "volume": 2540861.6,
          "close_time": 1763618399999,
          "quote_volume": 321609.17774,
          "trades": 2426,
          "taker_buy_base": 1185772.0,
          "taker_buy_quote": 150140.28669
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 0.1255,
          "high": 0.1267,
          "low": 0.1235,
          "close": 0.1262,
          "volume": 3087184.8,
          "close_time": 1763621999999,
          "quote_volume": 385415.3216,
          "trades": 2621,
          "taker_buy_base": 1664420.6,
          "taker_buy_quote": 207877.01712
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 0.1261,
          "high": 0.1291,
          "low": 0.1229,
          "close": 0.1271,
          "volume": 4811036.5,
          "close_time": 1763625599999,
          "quote_volume": 602515.62869,
          "trades": 4897,
          "taker_buy_base": 2208762.8,
          "taker_buy_quote": 277334.93035
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.1269,
          "high": 0.1285,
          "low": 0.1249,
          "close": 0.1258,
          "volume": 2246942.8,
          "close_time": 1763629199999,
          "quote_volume": 285586.20069,
          "trades": 1846,
          "taker_buy_base": 1096843.0,
          "taker_buy_quote": 139544.74425
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 0.1257,
          "high": 0.127,
          "low": 0.1248,
          "close": 0.1259,
          "volume": 1286990.3,
          "close_time": 1763632799999,
          "quote_volume": 162086.86928,
          "trades": 1056,
          "taker_buy_base": 600039.2,
          "taker_buy_quote": 75612.00091
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 0.126,
          "high": 0.1274,
          "low": 0.1251,
          "close": 0.1273,
          "volume": 1456308.8,
          "close_time": 1763636399999,
          "quote_volume": 184072.69111,
          "trades": 1137,
          "taker_buy_base": 901997.3,
          "taker_buy_quote": 114063.41999
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 0.127,
          "high": 0.127,
          "low": 0.1228,
          "close": 0.124,
          "volume": 3431301.8,
          "close_time": 1763639999999,
          "quote_volume": 425484.89977,
          "trades": 2232,
          "taker_buy_base": 1328176.5,
          "taker_buy_quote": 165112.33846
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.1238,
          "high": 0.1246,
          "low": 0.1212,
          "close": 0.1225,
          "volume": 3281210.8,
          "close_time": 1763643599999,
          "quote_volume": 402399.83539,
          "trades": 2591,
          "taker_buy_base": 1573038.3,
          "taker_buy_quote": 193217.30806
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 0.1225,
          "high": 0.1348,
          "low": 0.1218,
          "close": 0.1269,
          "volume": 11439836.9,
          "close_time": 1763647199999,
          "quote_volume": 1472899.37853,
          "trades": 8717,
          "taker_buy_base": 6717062.1,
          "taker_buy_quote": 865517.64254
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 0.1267,
          "high": 0.1338,
          "low": 0.1252,
          "close": 0.1314,
          "volume": 4920961.3,
          "close_time": 1763650799999,
          "quote_volume": 636323.3091,
          "trades": 3584,
          "taker_buy_base": 2567699.9,
          "taker_buy_quote": 332244.04623
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 0.1313,
          "high": 0.1323,
          "low": 0.1263,
          "close": 0.1287,
          "volume": 3507489.5,
          "close_time": 1763654399999,
          "quote_volume": 452743.04841,
          "trades": 2734,
          "taker_buy_base": 1734104.2,
          "taker_buy_quote": 224274.86301
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.1289,
          "high": 0.1294,
          "low": 0.1223,
          "close": 0.1227,
          "volume": 3237489.1,
          "close_time": 1763657999999,
          "quote_volume": 404892.18331,
          "trades": 2546,
          "taker_buy_base": 1589270.6,
          "taker_buy_quote": 198957.28903
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 0.1227,
          "high": 0.1295,
          "low": 0.1223,
          "close": 0.1246,
          "volume": 4180234.3,
          "close_time": 1763661599999,
          "quote_volume": 526478.06545,
          "trades": 3221,
          "taker_buy_base": 2388716.4,
          "taker_buy_quote": 300728.18599
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 0.1247,
          "high": 0.1266,
          "low": 0.1227,
          "close": 0.1231,
          "volume": 2843271.2,
          "close_time": 1763665199999,
          "quote_volume": 353874.88949,
          "trades": 1900,
          "taker_buy_base": 1453017.6,
          "taker_buy_quote": 180762.83899
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 0.1232,
          "high": 0.1246,
          "low": 0.1196,
          "close": 0.1213,
          "volume": 2564585.8,
          "close_time": 1763668799999,
          "quote_volume": 311860.79359,
          "trades": 1728,
          "taker_buy_base": 1077099.8,
          "taker_buy_quote": 131083.17186
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.1214,
          "high": 0.1273,
          "low": 0.12,
          "close": 0.126,
          "volume": 3585870.7,
          "close_time": 1763672399999,
          "quote_volume": 446708.83753,
          "trades": 2877,
          "taker_buy_base": 2243721.7,
          "taker_buy_quote": 279841.38102
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 0.1259,
          "high": 0.1287,
          "low": 0.1251,
          "close": 0.1285,
          "volume": 2243641.9,
          "close_time": 1763675999999,
          "quote_volume": 283188.99253,
          "trades": 1531,
          "taker_buy_base": 1156868.9,
          "taker_buy_quote": 146204.33398
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 0.1285,
          "high": 0.1297,
          "low": 0.1272,
          "close": 0.1281,
          "volume": 2090241.1,
          "close_time": 1763679599999,
          "quote_volume": 267855.35411,
          "trades": 1637,
          "taker_buy_base": 1034289.8,
          "taker_buy_quote": 132604.46247
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 0.128,
          "high": 0.1283,
          "low": 0.1256,
          "close": 0.1261,
          "volume": 1182358.3,
          "close_time": 1763683199999,
          "quote_volume": 149541.42672,
          "trades": 1032,
          "taker_buy_base": 365090.9,
          "taker_buy_quote": 46168.33103
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.126,
          "high": 0.129,
          "low": 0.1249,
          "close": 0.1262,
          "volume": 1580364.2,
          "close_time": 1763686799999,
          "quote_volume": 199416.60983,
          "trades": 1496,
          "taker_buy_base": 757779.2,
          "taker_buy_quote": 95643.94529
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 0.1261,
          "high": 0.1266,
          "low": 0.1247,
          "close": 0.1254,
          "volume": 1844446.4,
          "close_time": 1763690399999,
          "quote_volume": 231762.94954,
          "trades": 972,
          "taker_buy_base": 960631.7,
          "taker_buy_quote": 120673.19899
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 0.1254,
          "high": 0.1272,
          "low": 0.1236,
          "close": 0.1241,
          "volume": 1347037.8,
          "close_time": 1763693999999,
          "quote_volume": 168821.11183,
          "trades": 1039,
          "taker_buy_base": 643542.2,
          "taker_buy_quote": 80653.66205
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 0.124,
          "high": 0.1265,
          "low": 0.1236,
          "close": 0.1244,
          "volume": 825003.3,
          "close_time": 1763697599999,
          "quote_volume": 103130.56462,
          "trades": 935,
          "taker_buy_base": 372341.0,
          "taker_buy_quote": 46538.78659
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.1242,
          "high": 0.1249,
          "low": 0.1226,
          "close": 0.1229,
          "volume": 1124369.4,
          "close_time": 1763701199999,
          "quote_volume": 138780.65724,
          "trades": 695,
          "taker_buy_base": 481492.4,
          "taker_buy_quote": 59446.46511
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 0.1228,
          "high": 0.1236,
          "low": 0.1213,
          "close": 0.1217,
          "volume": 1154656.9,
          "close_time": 1763704799999,
          "quote_volume": 141399.01445,
          "trades": 1079,
          "taker_buy_base": 600542.3,
          "taker_buy_quote": 73518.30653
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 0.1219,
          "high": 0.1282,
          "low": 0.1217,
          "close": 0.1242,
          "volume": 2090975.9,
          "close_time": 1763708399999,
          "quote_volume": 260070.13983,
          "trades": 1793,
          "taker_buy_base": 1152428.1,
          "taker_buy_quote": 143344.22492
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 0.124,
          "high": 0.1301,
          "low": 0.1204,
          "close": 0.1268,
          "volume": 6772061.1,
          "close_time": 1763711999999,
          "quote_volume": 858917.82005,
          "trades": 5853,
          "taker_buy_base": 3374433.8,
          "taker_buy_quote": 428170.64634
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.1268,
          "high": 0.1293,
          "low": 0.1225,
          "close": 0.1291,
          "volume": 3967108.5,
          "close_time": 1763715599999,
          "quote_volume": 499367.11926,
          "trades": 3554,
          "taker_buy_base": 2004488.4,
          "taker_buy_quote": 252388.82668
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 0.1291,
          "high": 0.1297,
          "low": 0.1255,
          "close": 0.1288,
          "volume": 3055326.1,
          "close_time": 1763719199999,
          "quote_volume": 390212.88398,
          "trades": 2483,
          "taker_buy_base": 1513722.8,
          "taker_buy_quote": 193360.23658
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 0.1289,
          "high": 0.1301,
          "low": 0.1266,
          "close": 0.1269,
          "volume": 2756244.8,
          "close_time": 1763722799999,
          "quote_volume": 354646.8311,
          "trades": 2311,
          "taker_buy_base": 1610415.2,
          "taker_buy_quote": 207108.90966
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 0.1271,
          "high": 0.1278,
          "low": 0.1222,
          "close": 0.1222,
          "volume": 1970081.9,
          "close_time": 1763726399999,
          "quote_volume": 244820.58638,
          "trades": 1839,
          "taker_buy_base": 902550.3,
          "taker_buy_quote": 112280.34431
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.1224,
          "high": 0.126,
          "low": 0.1209,
          "close": 0.1238,
          "volume": 3397546.8,
          "close_time": 1763729999999,
          "quote_volume": 419120.0616,
          "trades": 3185,
          "taker_buy_base": 1559149.0,
          "taker_buy_quote": 192283.9654
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 0.1238,
          "high": 0.1293,
          "low": 0.1225,
          "close": 0.1253,
          "volume": 3352485.7,
          "close_time": 1763733599999,
          "quote_volume": 424403.6277,
          "trades": 3208,
          "taker_buy_base": 1555240.1,
          "taker_buy_quote": 197086.44693
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 0.1252,
          "high": 0.1286,
          "low": 0.1227,
          "close": 0.1261,
          "volume": 1981087.0,
          "close_time": 1763737199999,
          "quote_volume": 249003.9181,
          "trades": 2084,
          "taker_buy_base": 912231.8,
          "taker_buy_quote": 114507.37051
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 0.1261,
          "high": 0.1263,
          "low": 0.1212,
          "close": 0.1224,
          "volume": 1882415.1,
          "close_time": 1763740799999,
          "quote_volume": 232161.05634,
          "trades": 1764,
          "taker_buy_base": 1000424.8,
          "taker_buy_quote": 123363.36624
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.1224,
          "high": 0.1263,
          "low": 0.1203,
          "close": 0.1246,
          "volume": 2938700.5,
          "close_time": 1763744399999,
          "quote_volume": 362386.92077,
          "trades": 2989,
          "taker_buy_base": 1535632.1,
          "taker_buy_quote": 189294.95181
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 0.1247,
          "high": 0.1289,
          "low": 0.1247,
          "close": 0.1268,
          "volume": 2434252.6,
          "close_time": 1763747999999,
          "quote_volume": 309817.31298,
          "trades": 2503,
          "taker_buy_base": 1222692.4,
          "taker_buy_quote": 155638.5922
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 0.1268,
          "high": 0.1272,
          "low": 0.1235,
          "close": 0.1259,
          "volume": 1568315.6,
          "close_time": 1763751599999,
          "quote_volume": 196399.38899,
          "trades": 1531,
          "taker_buy_base": 779263.0,
          "taker_buy_quote": 97703.78279
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 0.126,
          "high": 0.1269,
          "low": 0.1245,
          "close": 0.1249,
          "volume": 1539121.1,
          "close_time": 1763755199999,
          "quote_volume": 193258.15946,
          "trades": 1298,
          "taker_buy_base": 598448.3,
          "taker_buy_quote": 75088.5885
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.1251,
          "high": 0.1269,
          "low": 0.1226,
          "close": 0.1261,
          "volume": 3108931.8,
          "close_time": 1763758799999,
          "quote_volume": 390063.07033,
          "trades": 2092,
          "taker_buy_base": 1378668.4,
          "taker_buy_quote": 172447.7512
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 0.1261,
          "high": 0.1278,
          "low": 0.1247,
          "close": 0.1277,
          "volume": 885052.2,
          "close_time": 1763762399999,
          "quote_volume": 111557.86515,
          "trades": 947,
          "taker_buy_base": 492438.2,
          "taker_buy_quote": 62073.42583
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 0.1276,
          "high": 0.1283,
          "low": 0.1241,
          "close": 0.1245,
          "volume": 1553990.2,
          "close_time": 1763765999999,
          "quote_volume": 195704.26343,
          "trades": 1547,
          "taker_buy_base": 843646.1,
          "taker_buy_quote": 106324.52925
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 0.1244,
          "high": 0.1274,
          "low": 0.1235,
          "close": 0.1273,
          "volume": 1534245.2,
          "close_time": 1763769599999,
          "quote_volume": 192824.88157,
          "trades": 1559,
          "taker_buy_base": 755113.7,
          "taker_buy_quote": 95081.78741
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.1272,
          "high": 0.1276,
          "low": 0.1236,
          "close": 0.1244,
          "volume": 1236012.2,
          "close_time": 1763773199999,
          "quote_volume": 154549.14123,
          "trades": 1472,
          "taker_buy_base": 620126.8,
          "taker_buy_quote": 77402.79808
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 0.1243,
          "high": 0.1245,
          "low": 0.1235,
          "close": 0.1236,
          "volume": 401352.4,
          "close_time": 1763776799999,
          "quote_volume": 49716.14969,
          "trades": 488,
          "taker_buy_base": 183446.4,
          "taker_buy_quote": 22733.31701
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 0.1238,
          "high": 0.124,
          "low": 0.1217,
          "close": 0.1222,
          "volume": 1086612.3,
          "close_time": 1763780399999,
          "quote_volume": 133585.591,
          "trades": 927,
          "taker_buy_base": 402428.0,
          "taker_buy_quote": 49514.42893
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 0.1222,
          "high": 0.1233,
          "low": 0.1209,
          "close": 0.1224,
          "volume": 838442.0,
          "close_time": 1763783999999,
          "quote_volume": 102251.75805,
          "trades": 797,
          "taker_buy_base": 508054.3,
          "taker_buy_quote": 61931.22939
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.1223,
          "high": 0.1239,
          "low": 0.1212,
          "close": 0.123,
          "volume": 808694.2,
          "close_time": 1763787599999,
          "quote_volume": 98957.17669,
          "trades": 902,
          "taker_buy_base": 447775.8,
          "taker_buy_quote": 54770.96524
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 0.1229,
          "high": 0.1263,
          "low": 0.1213,
          "close": 0.1256,
          "volume": 2445862.1,
          "close_time": 1763791199999,
          "quote_volume": 304376.24078,
          "trades": 2417,
          "taker_buy_base": 1531285.1,
          "taker_buy_quote": 190679.40409
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 0.1255,
          "high": 0.1271,
          "low": 0.1241,
          "close": 0.126,
          "volume": 3189350.7,
          "close_time": 1763794799999,
          "quote_volume": 400660.92268,
          "trades": 2888,
          "taker_buy_base": 1522700.3,
          "taker_buy_quote": 191314.62441
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 0.126,
          "high": 0.1279,
          "low": 0.1254,
          "close": 0.1264,
          "volume": 1617859.4,
          "close_time": 1763798399999,
          "quote_volume": 204662.64201,
          "trades": 1646,
          "taker_buy_base": 976367.1,
          "taker_buy_quote": 123647.45399
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.1264,
          "high": 0.1279,
          "low": 0.1257,
          "close": 0.1278,
          "volume": 3289398.5,
          "close_time": 1763801999999,
          "quote_volume": 417320.61098,
          "trades": 1813,
          "taker_buy_base": 1747060.5,
          "taker_buy_quote": 222075.97238
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 0.1277,
          "high": 0.1296,
          "low": 0.127,
          "close": 0.1296,
          "volume": 3377780.6,
          "close_time": 1763805599999,
          "quote_volume": 433500.89854,
          "trades": 2196,
          "taker_buy_base": 1817381.3,
          "taker_buy_quote": 233282.73368
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 0.1296,
          "high": 0.134,
          "low": 0.1283,
          "close": 0.1323,
          "volume": 5819491.9,
          "close_time": 1763809199999,
          "quote_volume": 763889.13514,
          "trades": 4908,
          "taker_buy_base": 3435228.2,
          "taker_buy_quote": 450824.45841
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 0.1323,
          "high": 0.1323,
          "low": 0.1229,
          "close": 0.1253,
          "volume": 5235399.4,
          "close_time": 1763812799999,
          "quote_volume": 659339.69787,
          "trades": 4593,
          "taker_buy_base": 2389450.9,
          "taker_buy_quote": 300173.2861
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.1254,
          "high": 0.1259,
          "low": 0.1223,
          "close": 0.1231,
          "volume": 1310606.8,
          "close_time": 1763816399999,
          "quote_volume": 162198.00714,
          "trades": 1274,
          "taker_buy_base": 599535.7,
          "taker_buy_quote": 74291.57854
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 0.1232,
          "high": 0.124,
          "low": 0.1217,
          "close": 0.1219,
          "volume": 2102753.4,
          "close_time": 1763819999999,
          "quote_volume": 257991.16422,
          "trades": 1416,
          "taker_buy_base": 826785.4,
          "taker_buy_quote": 101438.82618
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 0.1217,
          "high": 0.1232,
          "low": 0.1209,
          "close": 0.1215,
          "volume": 1611823.4,
          "close_time": 1763823599999,
          "quote_volume": 196567.48809,
          "trades": 1052,
          "taker_buy_base": 692468.1,
          "taker_buy_quote": 84409.15612
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 0.1214,
          "high": 0.1246,
          "low": 0.1188,
          "close": 0.1231,
          "volume": 5306943.4,
          "close_time": 1763827199999,
          "quote_volume": 644227.06886,
          "trades": 2857,
          "taker_buy_base": 3173603.0,
          "taker_buy_quote": 384854.52848
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.123,
          "high": 0.1263,
          "low": 0.1227,
          "close": 0.1243,
          "volume": 1794730.6,
          "close_time": 1763830799999,
          "quote_volume": 223885.90711,
          "trades": 1560,
          "taker_buy_base": 764017.9,
          "taker_buy_quote": 95402.5216
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 0.1241,
          "high": 0.125,
          "low": 0.123,
          "close": 0.1242,
          "volume": 1171674.7,
          "close_time": 1763834399999,
          "quote_volume": 145028.77782,
          "trades": 858,
          "taker_buy_base": 462437.1,
          "taker_buy_quote": 57298.32028
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 0.1243,
          "high": 0.1283,
          "low": 0.1243,
          "close": 0.126,
          "volume": 3314599.7,
          "close_time": 1763837999999,
          "quote_volume": 419257.82587,
          "trades": 1604,
          "taker_buy_base": 2365173.7,
          "taker_buy_quote": 298930.76283
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 0.1262,
          "high": 0.1284,
          "low": 0.1255,
          "close": 0.1282,
          "volume": 1696014.6,
          "close_time": 1763841599999,
          "quote_volume": 215498.67481,
          "trades": 1254,
          "taker_buy_base": 793605.7,
          "taker_buy_quote": 100802.59417
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.128,
          "high": 0.1317,
          "low": 0.1262,
          "close": 0.1279,
          "volume": 4271980.7,
          "close_time": 1763845199999,
          "quote_volume": 553078.68506,
          "trades": 2941,
          "taker_buy_base": 1951925.4,
          "taker_buy_quote": 252605.57978
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 0.1282,
          "high": 0.1313,
          "low": 0.1268,
          "close": 0.1312,
          "volume": 1977147.2,
          "close_time": 1763848799999,
          "quote_volume": 255059.45283,
          "trades": 1523,
          "taker_buy_base": 1019991.9,
          "taker_buy_quote": 131776.18789
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 0.1313,
          "high": 0.1335,
          "low": 0.1274,
          "close": 0.1294,
          "volume": 2933743.0,
          "close_time": 1763852399999,
          "quote_volume": 383829.81056,
          "trades": 2703,
          "taker_buy_base": 1224179.7,
          "taker_buy_quote": 160586.94982
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 0.1295,
          "high": 0.1306,
          "low": 0.128,
          "close": 0.1281,
          "volume": 923232.0,
          "close_time": 1763855999999,
          "quote_volume": 119645.29791,
          "trades": 1025,
          "taker_buy_base": 439426.7,
          "taker_buy_quote": 56967.20373
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.1281,
          "high": 0.1299,
          "low": 0.1278,
          "close": 0.1278,
          "volume": 819083.6,
          "close_time": 1763859599999,
          "quote_volume": 105551.67833,
          "trades": 844,
          "taker_buy_base": 278945.2,
          "taker_buy_quote": 35996.22844
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 0.1279,
          "high": 0.1305,
          "low": 0.1278,
          "close": 0.1295,
          "volume": 803402.3,
          "close_time": 1763863199999,
          "quote_volume": 103509.16356,
          "trades": 745,
          "taker_buy_base": 459456.0,
          "taker_buy_quote": 59221.60214
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 0.1295,
          "high": 0.1303,
          "low": 0.1288,
          "close": 0.1302,
          "volume": 780919.2,
          "close_time": 1763866799999,
          "quote_volume": 101021.78707,
          "trades": 877,
          "taker_buy_base": 379594.3,
          "taker_buy_quote": 49083.28609
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 0.1303,
          "high": 0.149,
          "low": 0.13,
          "close": 0.1352,
          "volume": 15583898.6,
          "close_time": 1763870399999,
          "quote_volume": 2177692.56267,
          "trades": 15216,
          "taker_buy_base": 7942310.3,
          "taker_buy_quote": 1110347.96501
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.1351,
          "high": 0.1415,
          "low": 0.1288,
          "close": 0.1312,
          "volume": 8497868.6,
          "close_time": 1763873999999,
          "quote_volume": 1148784.52271,
          "trades": 7726,
          "taker_buy_base": 3399292.9,
          "taker_buy_quote": 459392.95633
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 0.1311,
          "high": 0.132,
          "low": 0.1247,
          "close": 0.1261,
          "volume": 3250497.0,
          "close_time": 1763877599999,
          "quote_volume": 414749.14106,
          "trades": 3209,
          "taker_buy_base": 1581528.7,
          "taker_buy_quote": 201545.52971
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 0.1262,
          "high": 0.1262,
          "low": 0.1238,
          "close": 0.1249,
          "volume": 1818926.8,
          "close_time": 1763881199999,
          "quote_volume": 226959.30897,
          "trades": 1539,
          "taker_buy_base": 884796.6,
          "taker_buy_quote": 110452.16902
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 0.1249,
          "high": 0.126,
          "low": 0.1243,
          "close": 0.1257,
          "volume": 1191299.2,
          "close_time": 1763884799999,
          "quote_volume": 149061.57341,
          "trades": 1070,
          "taker_buy_base": 581374.1,
          "taker_buy_quote": 72805.33051
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.1257,
          "high": 0.1257,
          "low": 0.123,
          "close": 0.1246,
          "volume": 1687749.7,
          "close_time": 1763888399999,
          "quote_volume": 209415.51203,
          "trades": 1297,
          "taker_buy_base": 637116.2,
          "taker_buy_quote": 78979.02522
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 0.1244,
          "high": 0.125,
          "low": 0.1237,
          "close": 0.1239,
          "volume": 993572.2,
          "close_time": 1763891999999,
          "quote_volume": 123459.68252,
          "trades": 824,
          "taker_buy_base": 469935.4,
          "taker_buy_quote": 58421.51215
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 0.1239,
          "high": 0.1251,
          "low": 0.1226,
          "close": 0.1236,
          "volume": 1637937.5,
          "close_time": 1763895599999,
          "quote_volume": 202414.55792,
          "trades": 1294,
          "taker_buy_base": 887577.8,
          "taker_buy_quote": 109676.16844
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 0.1236,
          "high": 0.124,
          "low": 0.1227,
          "close": 0.1236,
          "volume": 1079072.6,
          "close_time": 1763899199999,
          "quote_volume": 133033.62137,
          "trades": 936,
          "taker_buy_base": 585207.1,
          "taker_buy_quote": 72166.78111
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.1236,
          "high": 0.1246,
          "low": 0.1214,
          "close": 0.1219,
          "volume": 3378560.8,
          "close_time": 1763902799999,
          "quote_volume": 414415.48188,
          "trades": 1630,
          "taker_buy_base": 1885078.4,
          "taker_buy_quote": 231210.33731
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 0.1219,
          "high": 0.1232,
          "low": 0.1208,
          "close": 0.1226,
          "volume": 1709727.9,
          "close_time": 1763906399999,
          "quote_volume": 208828.04526,
          "trades": 1053,
          "taker_buy_base": 845759.6,
          "taker_buy_quote": 103261.09326
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 0.1224,
          "high": 0.1229,
          "low": 0.121,
          "close": 0.1219,
          "volume": 1105031.9,
          "close_time": 1763909999999,
          "quote_volume": 134373.55062,
          "trades": 895,
          "taker_buy_base": 494799.3,
          "taker_buy_quote": 60151.75202
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 0.1217,
          "high": 0.1262,
          "low": 0.121,
          "close": 0.1245,
          "volume": 3772426.9,
          "close_time": 1763913599999,
          "quote_volume": 467589.80457,
          "trades": 2087,
          "taker_buy_base": 2582045.0,
          "taker_buy_quote": 320440.71253
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.1243,
          "high": 0.1287,
          "low": 0.1238,
          "close": 0.1275,
          "volume": 1641246.3,
          "close_time": 1763917199999,
          "quote_volume": 206427.01856,
          "trades": 1620,
          "taker_buy_base": 935197.2,
          "taker_buy_quote": 117726.9296
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 0.1276,
          "high": 0.1282,
          "low": 0.127,
          "close": 0.1272,
          "volume": 1101273.8,
          "close_time": 1763920799999,
          "quote_volume": 140501.38597,
          "trades": 1154,
          "taker_buy_base": 625374.5,
          "taker_buy_quote": 79818.63537
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 0.1274,
          "high": 0.1279,
          "low": 0.1247,
          "close": 0.1249,
          "volume": 998267.1,
          "close_time": 1763924399999,
          "quote_volume": 125890.48655,
          "trades": 957,
          "taker_buy_base": 394428.3,
          "taker_buy_quote": 49684.45875
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 0.1247,
          "high": 0.1267,
          "low": 0.1242,
          "close": 0.126,
          "volume": 2232483.2,
          "close_time": 1763927999999,
          "quote_volume": 279747.11741,
          "trades": 1182,
          "taker_buy_base": 1735967.8,
          "taker_buy_quote": 217330.26589
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.126,
          "high": 0.1264,
          "low": 0.1249,
          "close": 0.1257,
          "volume": 306260.4,
          "close_time": 1763931599999,
          "quote_volume": 38492.46165,
          "trades": 340,
          "taker_buy_base": 167403.4,
          "taker_buy_quote": 21063.26919
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 0.1258,
          "high": 0.127,
          "low": 0.1258,
          "close": 0.1261,
          "volume": 446787.2,
          "close_time": 1763935199999,
          "quote_volume": 56410.28726,
          "trades": 481,
          "taker_buy_base": 236988.8,
          "taker_buy_quote": 29952.4858
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 0.1261,
          "high": 0.1277,
          "low": 0.126,
          "close": 0.1266,
          "volume": 615311.1,
          "close_time": 1763938799999,
          "quote_volume": 78131.03056,
          "trades": 653,
          "taker_buy_base": 345460.4,
          "taker_buy_quote": 43878.0468
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 0.1268,
          "high": 0.1281,
          "low": 0.1246,
          "close": 0.1246,
          "volume": 1489764.0,
          "close_time": 1763942399999,
          "quote_volume": 188765.95961,
          "trades": 1173,
          "taker_buy_base": 526051.4,
          "taker_buy_quote": 66611.29245
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.1246,
          "high": 0.1246,
          "low": 0.1217,
          "close": 0.1236,
          "volume": 1244100.4,
          "close_time": 1763945999999,
          "quote_volume": 153195.08115,
          "trades": 1049,
          "taker_buy_base": 683312.3,
          "taker_buy_quote": 84160.23257
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 0.1237,
          "high": 0.1245,
          "low": 0.1231,
          "close": 0.1233,
          "volume": 382706.7,
          "close_time": 1763949599999,
          "quote_volume": 47324.95078,
          "trades": 437,
          "taker_buy_base": 249750.1,
          "taker_buy_quote": 30891.38793
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 0.1232,
          "high": 0.125,
          "low": 0.1229,
          "close": 0.1231,
          "volume": 877185.8,
          "close_time": 1763953199999,
          "quote_volume": 108910.89365,
          "trades": 653,
          "taker_buy_base": 519917.0,
          "taker_buy_quote": 64622.3943
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 0.1229,
          "high": 0.1239,
          "low": 0.1223,
          "close": 0.1232,
          "volume": 2313032.6,
          "close_time": 1763956799999,
          "quote_volume": 285139.35186,
          "trades": 784,
          "taker_buy_base": 1804086.3,
          "taker_buy_quote": 222497.76048
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.1232,
          "high": 0.1243,
          "low": 0.123,
          "close": 0.1231,
          "volume": 809617.8,
          "close_time": 1763960399999,
          "quote_volume": 99916.63105,
          "trades": 627,
          "taker_buy_base": 330324.7,
          "taker_buy_quote": 40773.55664
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 0.1233,
          "high": 0.127,
          "low": 0.1233,
          "close": 0.1264,
          "volume": 2566170.6,
          "close_time": 1763963999999,
          "quote_volume": 321756.88005,
          "trades": 1124,
          "taker_buy_base": 1802103.0,
          "taker_buy_quote": 225985.25497
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 0.1266,
          "high": 0.1305,
          "low": 0.1254,
          "close": 0.1282,
          "volume": 2651563.2,
          "close_time": 1763967599999,
          "quote_volume": 337719.35182,
          "trades": 2032,
          "taker_buy_base": 1557705.8,
          "taker_buy_quote": 198392.72988
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 0.1283,
          "high": 0.1376,
          "low": 0.1271,
          "close": 0.1307,
          "volume": 7617943.4,
          "close_time": 1763971199999,
          "quote_volume": 1002002.32381,
          "trades": 5130,
          "taker_buy_base": 4179949.9,
          "taker_buy_quote": 550404.56801
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.1308,
          "high": 0.1356,
          "low": 0.1304,
          "close": 0.1344,
          "volume": 3738200.7,
          "close_time": 1763974799999,
          "quote_volume": 498443.25366,
          "trades": 3978,
          "taker_buy_base": 2120889.3,
          "taker_buy_quote": 282716.84148
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 0.1345,
          "high": 0.144,
          "low": 0.134,
          "close": 0.1394,
          "volume": 18994740.7,
          "close_time": 1763978399999,
          "quote_volume": 2659274.4548,
          "trades": 16698,
          "taker_buy_base": 7327094.3,
          "taker_buy_quote": 1026728.82719
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 0.1394,
          "high": 0.148,
          "low": 0.1315,
          "close": 0.1354,
          "volume": 12959818.5,
          "close_time": 1763981999999,
          "quote_volume": 1803886.78038,
          "trades": 10136,
          "taker_buy_base": 5986502.5,
          "taker_buy_quote": 832126.86451
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 0.1353,
          "high": 0.1373,
          "low": 0.1287,
          "close": 0.1287,
          "volume": 7981498.3,
          "close_time": 1763985599999,
          "quote_volume": 1070286.60844,
          "trades": 8101,
          "taker_buy_base": 4075382.0,
          "taker_buy_quote": 547251.88573
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.1286,
          "high": 0.1375,
          "low": 0.128,
          "close": 0.1345,
          "volume": 4403396.3,
          "close_time": 1763989199999,
          "quote_volume": 585507.0969,
          "trades": 4909,
          "taker_buy_base": 2352134.3,
          "taker_buy_quote": 312710.20227
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 0.1344,
          "high": 0.1427,
          "low": 0.1343,
          "close": 0.1391,
          "volume": 4804776.6,
          "close_time": 1763992799999,
          "quote_volume": 670590.33479,
          "trades": 6121,
          "taker_buy_base": 2459845.4,
          "taker_buy_quote": 343230.15864
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 0.1391,
          "high": 0.142,
          "low": 0.137,
          "close": 0.1397,
          "volume": 3645862.1,
          "close_time": 1763996399999,
          "quote_volume": 508352.3357,
          "trades": 3331,
          "taker_buy_base": 1906589.3,
          "taker_buy_quote": 265952.73204
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 0.1399,
          "high": 0.1425,
          "low": 0.1391,
          "close": 0.1396,
          "volume": 2600010.9,
          "close_time": 1763999999999,
          "quote_volume": 365265.26065,
          "trades": 2634,
          "taker_buy_base": 1111510.6,
          "taker_buy_quote": 156226.57979
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.1395,
          "high": 0.1447,
          "low": 0.1392,
          "close": 0.1406,
          "volume": 3391766.4,
          "close_time": 1764003599999,
          "quote_volume": 479942.10562,
          "trades": 3191,
          "taker_buy_base": 1734431.8,
          "taker_buy_quote": 245925.50184
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 0.1408,
          "high": 0.143,
          "low": 0.1383,
          "close": 0.1425,
          "volume": 4059187.1,
          "close_time": 1764007199999,
          "quote_volume": 569161.77833,
          "trades": 2938,
          "taker_buy_base": 2540852.6,
          "taker_buy_quote": 356139.46302
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 0.1425,
          "high": 0.15,
          "low": 0.1421,
          "close": 0.1487,
          "volume": 10861644.8,
          "close_time": 1764010799999,
          "quote_volume": 1591690.11084,
          "trades": 8263,
          "taker_buy_base": 3994793.9,
          "taker_buy_quote": 586578.74106
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 0.1487,
          "high": 0.1633,
          "low": 0.1486,
          "close": 0.1608,
          "volume": 15031175.0,
          "close_time": 1764014399999,
          "quote_volume": 2326645.24583,
          "trades": 12158,
          "taker_buy_base": 6136897.2,
          "taker_buy_quote": 954180.77069
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.1608,
          "high": 0.1609,
          "low": 0.1471,
          "close": 0.1501,
          "volume": 9285516.5,
          "close_time": 1764017999999,
          "quote_volume": 1417423.3739,
          "trades": 9557,
          "taker_buy_base": 3881910.6,
          "taker_buy_quote": 592203.45832
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 0.1501,
          "high": 0.152,
          "low": 0.1468,
          "close": 0.1476,
          "volume": 3603498.3,
          "close_time": 1764021599999,
          "quote_volume": 536441.76425,
          "trades": 3654,
          "taker_buy_base": 1654415.0,
          "taker_buy_quote": 246079.24699
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 0.1473,
          "high": 0.1517,
          "low": 0.1469,
          "close": 0.1477,
          "volume": 3088656.1,
          "close_time": 1764025199999,
          "quote_volume": 459119.65926,
          "trades": 3314,
          "taker_buy_base": 1605598.4,
          "taker_buy_quote": 238600.38362
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 0.1477,
          "high": 0.1496,
          "low": 0.1352,
          "close": 0.1404,
          "volume": 6340424.8,
          "close_time": 1764028799999,
          "quote_volume": 903454.46726,
          "trades": 8051,
          "taker_buy_base": 3298040.6,
          "taker_buy_quote": 468586.67473
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.1403,
          "high": 0.1511,
          "low": 0.1398,
          "close": 0.1462,
          "volume": 6355365.5,
          "close_time": 1764032399999,
          "quote_volume": 932221.00061,
          "trades": 6847,
          "taker_buy_base": 3399960.2,
          "taker_buy_quote": 497254.83777
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 0.1464,
          "high": 0.1541,
          "low": 0.1461,
          "close": 0.1518,
          "volume": 3929682.3,
          "close_time": 1764035999999,
          "quote_volume": 588939.24994,
          "trades": 5410,
          "taker_buy_base": 1722654.7,
          "taker_buy_quote": 258280.24586
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 0.1521,
          "high": 0.1565,
          "low": 0.1507,
          "close": 0.1522,
          "volume": 5823819.1,
          "close_time": 1764039599999,
          "quote_volume": 893175.62518,
          "trades": 6666,
          "taker_buy_base": 3113311.8,
          "taker_buy_quote": 477048.48643
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 0.1519,
          "high": 0.1542,
          "low": 0.1493,
          "close": 0.1495,
          "volume": 2969077.8,
          "close_time": 1764043199999,
          "quote_volume": 450721.1145,
          "trades": 4037,
          "taker_buy_base": 1398892.6,
          "taker_buy_quote": 212518.39796
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.1494,
          "high": 0.162,
          "low": 0.1488,
          "close": 0.1556,
          "volume": 7524325.9,
          "close_time": 1764046799999,
          "quote_volume": 1179919.31023,
          "trades": 10123,
          "taker_buy_base": 3703437.7,
          "taker_buy_quote": 580726.6652
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 0.1555,
          "high": 0.1585,
          "low": 0.1496,
          "close": 0.1502,
          "volume": 4472991.3,
          "close_time": 1764050399999,
          "quote_volume": 689332.41606,
          "trades": 6145,
          "taker_buy_base": 2372453.9,
          "taker_buy_quote": 366240.68212
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 0.1501,
          "high": 0.1539,
          "low": 0.1465,
          "close": 0.1473,
          "volume": 3637767.6,
          "close_time": 1764053999999,
          "quote_volume": 547445.83975,
          "trades": 5192,
          "taker_buy_base": 1705601.6,
          "taker_buy_quote": 257114.1552
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 0.1472,
          "high": 0.1476,
          "low": 0.1441,
          "close": 0.1459,
          "volume": 1750468.1,
          "close_time": 1764057599999,
          "quote_volume": 255603.36555,
          "trades": 3178,
          "taker_buy_base": 917047.4,
          "taker_buy_quote": 133968.0393
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.1459,
          "high": 0.1495,
          "low": 0.1428,
          "close": 0.1438,
          "volume": 3455354.2,
          "close_time": 1764061199999,
          "quote_volume": 504564.25373,
          "trades": 4598,
          "taker_buy_base": 1775309.6,
          "taker_buy_quote": 259508.66108
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 0.1437,
          "high": 0.1442,
          "low": 0.1409,
          "close": 0.1423,
          "volume": 2523846.6,
          "close_time": 1764064799999,
          "quote_volume": 359825.89497,
          "trades": 3015,
          "taker_buy_base": 1487810.6,
          "taker_buy_quote": 212141.62289
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 0.1424,
          "high": 0.1434,
          "low": 0.141,
          "close": 0.1429,
          "volume": 2048777.2,
          "close_time": 1764068399999,
          "quote_volume": 291279.97733,
          "trades": 1605,
          "taker_buy_base": 1240270.7,
          "taker_buy_quote": 176216.34849
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 0.1431,
          "high": 0.1435,
          "low": 0.1411,
          "close": 0.1422,
          "volume": 862150.8,
          "close_time": 1764071999999,
          "quote_volume": 122778.04756,
          "trades": 1130,
          "taker_buy_base": 528872.6,
          "taker_buy_quote": 75339.2817
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.142,
          "high": 0.1449,
          "low": 0.1407,
          "close": 0.1409,
          "volume": 2042842.5,
          "close_time": 1764075599999,
          "quote_volume": 291655.16795,
          "trades": 2080,
          "taker_buy_base": 995336.3,
          "taker_buy_quote": 142128.09493
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 0.141,
          "high": 0.1411,
          "low": 0.1364,
          "close": 0.1379,
          "volume": 2053364.1,
          "close_time": 1764079199999,
          "quote_volume": 283201.07629,
          "trades": 2690,
          "taker_buy_base": 610448.7,
          "taker_buy_quote": 84352.86471
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 0.1379,
          "high": 0.1379,
          "low": 0.1345,
          "close": 0.1353,
          "volume": 1474495.8,
          "close_time": 1764082799999,
          "quote_volume": 200316.51543,
          "trades": 1288,
          "taker_buy_base": 879937.3,
          "taker_buy_quote": 119650.2191
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 0.1353,
          "high": 0.1357,
          "low": 0.1333,
          "close": 0.1349,
          "volume": 2090525.0,
          "close_time": 1764086399999,
          "quote_volume": 281323.99784,
          "trades": 1692,
          "taker_buy_base": 802643.9,
          "taker_buy_quote": 108121.67042
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.1348,
          "high": 0.1372,
          "low": 0.1327,
          "close": 0.133,
          "volume": 2833308.4,
          "close_time": 1764089999999,
          "quote_volume": 382800.78443,
          "trades": 2768,
          "taker_buy_base": 1295775.5,
          "taker_buy_quote": 175326.24818
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 0.1329,
          "high": 0.1373,
          "low": 0.1326,
          "close": 0.1364,
          "volume": 1215955.8,
          "close_time": 1764093599999,
          "quote_volume": 163854.67562,
          "trades": 1363,
          "taker_buy_base": 781248.3,
          "taker_buy_quote": 105451.09295
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 0.1364,
          "high": 0.1371,
          "low": 0.1347,
          "close": 0.1348,
          "volume": 999438.7,
          "close_time": 1764097199999,
          "quote_volume": 135621.86974,
          "trades": 1127,
          "taker_buy_base": 613383.5,
          "taker_buy_quote": 83301.73397
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 0.1348,
          "high": 0.1363,
          "low": 0.1332,
          "close": 0.1357,
          "volume": 1931834.8,
          "close_time": 1764100799999,
          "quote_volume": 259705.01663,
          "trades": 1943,
          "taker_buy_base": 978277.6,
          "taker_buy_quote": 131524.12297
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.1357,
          "high": 0.1358,
          "low": 0.1343,
          "close": 0.1354,
          "volume": 626121.9,
          "close_time": 1764104399999,
          "quote_volume": 84597.49729,
          "trades": 931,
          "taker_buy_base": 272091.8,
          "taker_buy_quote": 36797.42597
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 0.1355,
          "high": 0.1371,
          "low": 0.1341,
          "close": 0.137,
          "volume": 552067.9,
          "close_time": 1764107999999,
          "quote_volume": 74776.09208,
          "trades": 628,
          "taker_buy_base": 256789.4,
          "taker_buy_quote": 34845.35167
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 0.1371,
          "high": 0.1469,
          "low": 0.1359,
          "close": 0.138,
          "volume": 13658051.5,
          "close_time": 1764111599999,
          "quote_volume": 1933245.66012,
          "trades": 10245,
          "taker_buy_base": 6300582.0,
          "taker_buy_quote": 887492.60153
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 0.1378,
          "high": 0.1386,
          "low": 0.1357,
          "close": 0.1374,
          "volume": 1781132.0,
          "close_time": 1764115199999,
          "quote_volume": 244311.09937,
          "trades": 1977,
          "taker_buy_base": 811062.1,
          "taker_buy_quote": 111354.60728
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.1373,
          "high": 0.138,
          "low": 0.1362,
          "close": 0.1369,
          "volume": 616506.1,
          "close_time": 1764118799999,
          "quote_volume": 84530.47447,
          "trades": 1183,
          "taker_buy_base": 289869.2,
          "taker_buy_quote": 39763.85904
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 0.1368,
          "high": 0.1392,
          "low": 0.1365,
          "close": 0.1381,
          "volume": 580182.9,
          "close_time": 1764122399999,
          "quote_volume": 80024.23326,
          "trades": 762,
          "taker_buy_base": 316159.8,
          "taker_buy_quote": 43645.69073
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 0.138,
          "high": 0.1391,
          "low": 0.1355,
          "close": 0.1364,
          "volume": 1219389.6,
          "close_time": 1764125999999,
          "quote_volume": 167063.11036,
          "trades": 1101,
          "taker_buy_base": 681836.8,
          "taker_buy_quote": 93499.75777
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 0.1364,
          "high": 0.1368,
          "low": 0.1344,
          "close": 0.1347,
          "volume": 268708.5,
          "close_time": 1764129599999,
          "quote_volume": 36506.49253,
          "trades": 488,
          "taker_buy_base": 127633.0,
          "taker_buy_quote": 17368.32968
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.1346,
          "high": 0.1367,
          "low": 0.1343,
          "close": 0.1355,
          "volume": 487146.5,
          "close_time": 1764133199999,
          "quote_volume": 66016.75198,
          "trades": 841,
          "taker_buy_base": 262857.1,
          "taker_buy_quote": 35639.38997
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 0.1355,
          "high": 0.1378,
          "low": 0.1351,
          "close": 0.1365,
          "volume": 1058079.0,
          "close_time": 1764136799999,
          "quote_volume": 144211.30499,
          "trades": 1252,
          "taker_buy_base": 510093.1,
          "taker_buy_quote": 69659.94164
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 0.1367,
          "high": 0.1374,
          "low": 0.1352,
          "close": 0.1359,
          "volume": 496282.6,
          "close_time": 1764140399999,
          "quote_volume": 67581.98341,
          "trades": 663,
          "taker_buy_base": 196794.1,
          "taker_buy_quote": 26843.46614
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 0.1358,
          "high": 0.1414,
          "low": 0.1314,
          "close": 0.1318,
          "volume": 13255214.3,
          "close_time": 1764143999999,
          "quote_volume": 1790263.70472,
          "trades": 6991,
          "taker_buy_base": 6203185.1,
          "taker_buy_quote": 833271.88656
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.1317,
          "high": 0.1419,
          "low": 0.1289,
          "close": 0.1379,
          "volume": 15355919.6,
          "close_time": 1764147599999,
          "quote_volume": 2054250.51848,
          "trades": 8334,
          "taker_buy_base": 7188724.4,
          "taker_buy_quote": 954655.43603
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 0.1378,
          "high": 0.15,
          "low": 0.1126,
          "close": 0.1209,
          "volume": 40663874.4,
          "close_time": 1764151199999,
          "quote_volume": 5185502.25498,
          "trades": 31124,
          "taker_buy_base": 21812542.6,
          "taker_buy_quote": 2736636.28084
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 0.1207,
          "high": 0.129,
          "low": 0.0977,
          "close": 0.1008,
          "volume": 39244870.9,
          "close_time": 1764154799999,
          "quote_volume": 4563718.82009,
          "trades": 27390,
          "taker_buy_base": 20075013.7,
          "taker_buy_quote": 2279126.37964
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 0.1004,
          "high": 0.106,
          "low": 0.0912,
          "close": 0.098,
          "volume": 46081015.4,
          "close_time": 1764158399999,
          "quote_volume": 4534891.91765,
          "trades": 32326,
          "taker_buy_base": 28589511.9,
          "taker_buy_quote": 2821019.3075
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.0978,
          "high": 0.1028,
          "low": 0.0964,
          "close": 0.1021,
          "volume": 9489560.4,
          "close_time": 1764161999999,
          "quote_volume": 944551.89933,
          "trades": 7525,
          "taker_buy_base": 5315461.9,
          "taker_buy_quote": 528860.45689
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 0.102,
          "high": 0.1077,
          "low": 0.0997,
          "close": 0.1032,
          "volume": 6089987.3,
          "close_time": 1764165599999,
          "quote_volume": 629708.35956,
          "trades": 5328,
          "taker_buy_base": 3070569.9,
          "taker_buy_quote": 317919.4709
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 0.103,
          "high": 0.106,
          "low": 0.1001,
          "close": 0.1049,
          "volume": 8147451.1,
          "close_time": 1764169199999,
          "quote_volume": 840738.79017,
          "trades": 6624,
          "taker_buy_base": 3529130.9,
          "taker_buy_quote": 363737.87147
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 0.1048,
          "high": 0.1055,
          "low": 0.1017,
          "close": 0.1038,
          "volume": 5420908.1,
          "close_time": 1764172799999,
          "quote_volume": 564263.30306,
          "trades": 5581,
          "taker_buy_base": 3199817.3,
          "taker_buy_quote": 333406.10912
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.1036,
          "high": 0.1072,
          "low": 0.1021,
          "close": 0.1056,
          "volume": 6041091.6,
          "close_time": 1764176399999,
          "quote_volume": 632877.53983,
          "trades": 6614,
          "taker_buy_base": 3246202.2,
          "taker_buy_quote": 340556.28419
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 0.1055,
          "high": 0.113,
          "low": 0.1054,
          "close": 0.1065,
          "volume": 10548609.7,
          "close_time": 1764179999999,
          "quote_volume": 1156384.94321,
          "trades": 9235,
          "taker_buy_base": 5518790.5,
          "taker_buy_quote": 605875.4523
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 0.1064,
          "high": 0.1119,
          "low": 0.1044,
          "close": 0.1062,
          "volume": 13132131.0,
          "close_time": 1764183599999,
          "quote_volume": 1411499.0525,
          "trades": 9213,
          "taker_buy_base": 7255140.5,
          "taker_buy_quote": 778262.23379
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 0.106,
          "high": 0.108,
          "low": 0.1014,
          "close": 0.1025,
          "volume": 4469206.5,
          "close_time": 1764187199999,
          "quote_volume": 469960.01266,
          "trades": 4634,
          "taker_buy_base": 2203323.1,
          "taker_buy_quote": 231861.76772
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.1024,
          "high": 0.1055,
          "low": 0.101,
          "close": 0.1012,
          "volume": 4389211.4,
          "close_time": 1764190799999,
          "quote_volume": 451506.34838,
          "trades": 3753,
          "taker_buy_base": 2251848.1,
          "taker_buy_quote": 231899.0455
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 0.1012,
          "high": 0.1042,
          "low": 0.1011,
          "close": 0.1022,
          "volume": 3938121.8,
          "close_time": 1764194399999,
          "quote_volume": 405340.47163,
          "trades": 2593,
          "taker_buy_base": 1585103.0,
          "taker_buy_quote": 163190.18807
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 0.1022,
          "high": 0.103,
          "low": 0.1013,
          "close": 0.1018,
          "volume": 3078281.3,
          "close_time": 1764197999999,
          "quote_volume": 314564.64459,
          "trades": 1690,
          "taker_buy_base": 1421634.1,
          "taker_buy_quote": 145365.97234
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 0.1019,
          "high": 0.1027,
          "low": 0.0982,
          "close": 0.0985,
          "volume": 5371331.6,
          "close_time": 1764201599999,
          "quote_volume": 535668.07589,
          "trades": 3233,
          "taker_buy_base": 2981627.6,
          "taker_buy_quote": 297047.96868
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0987,
          "high": 0.1033,
          "low": 0.0971,
          "close": 0.1025,
          "volume": 6320784.2,
          "close_time": 1764205199999,
          "quote_volume": 636029.79666,
          "trades": 3397,
          "taker_buy_base": 3870683.2,
          "taker_buy_quote": 392107.5349
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 0.1024,
          "high": 0.1024,
          "low": 0.0986,
          "close": 0.1004,
          "volume": 2800350.5,
          "close_time": 1764208799999,
          "quote_volume": 279954.97458,
          "trades": 2182,
          "taker_buy_base": 1326593.7,
          "taker_buy_quote": 132606.29771
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 0.1002,
          "high": 0.1031,
          "low": 0.0995,
          "close": 0.1027,
          "volume": 2697411.3,
          "close_time": 1764212399999,
          "quote_volume": 274051.08107,
          "trades": 2144,
          "taker_buy_base": 1593402.4,
          "taker_buy_quote": 161883.12529
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 0.1027,
          "high": 0.1038,
          "low": 0.1025,
          "close": 0.1037,
          "volume": 2508072.7,
          "close_time": 1764215999999,
          "quote_volume": 258189.11175,
          "trades": 1931,
          "taker_buy_base": 1134378.5,
          "taker_buy_quote": 116939.20859
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.1036,
          "high": 0.108,
          "low": 0.1032,
          "close": 0.1077,
          "volume": 5054401.3,
          "close_time": 1764219599999,
          "quote_volume": 535206.48603,
          "trades": 3847,
          "taker_buy_base": 2795519.5,
          "taker_buy_quote": 295646.61533
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 0.1076,
          "high": 0.109,
          "low": 0.1017,
          "close": 0.1022,
          "volume": 2963304.6,
          "close_time": 1764223199999,
          "quote_volume": 311120.11842,
          "trades": 3621,
          "taker_buy_base": 1147250.6,
          "taker_buy_quote": 120771.42885
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 0.1022,
          "high": 0.1034,
          "low": 0.1014,
          "close": 0.102,
          "volume": 3344391.0,
          "close_time": 1764226799999,
          "quote_volume": 341522.99204,
          "trades": 2824,
          "taker_buy_base": 992474.4,
          "taker_buy_quote": 101700.83916
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 0.102,
          "high": 0.103,
          "low": 0.099,
          "close": 0.1012,
          "volume": 4481432.7,
          "close_time": 1764230399999,
          "quote_volume": 451944.52028,
          "trades": 4870,
          "taker_buy_base": 1977741.6,
          "taker_buy_quote": 199831.36247
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.1011,
          "high": 0.1028,
          "low": 0.0998,
          "close": 0.1028,
          "volume": 2336583.4,
          "close_time": 1764233999999,
          "quote_volume": 235305.70941,
          "trades": 2457,
          "taker_buy_base": 1270659.0,
          "taker_buy_quote": 128178.93834
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 0.1026,
          "high": 0.1027,
          "low": 0.1,
          "close": 0.1004,
          "volume": 2006435.8,
          "close_time": 1764237599999,
          "quote_volume": 203316.40676,
          "trades": 2089,
          "taker_buy_base": 867449.3,
          "taker_buy_quote": 88095.33986
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 0.1003,
          "high": 0.1016,
          "low": 0.0994,
          "close": 0.1003,
          "volume": 2012593.3,
          "close_time": 1764241199999,
          "quote_volume": 201728.02021,
          "trades": 2009,
          "taker_buy_base": 891855.8,
          "taker_buy_quote": 89382.37915
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 0.1002,
          "high": 0.1015,
          "low": 0.0984,
          "close": 0.0987,
          "volume": 2384012.0,
          "close_time": 1764244799999,
          "quote_volume": 238943.3799,
          "trades": 1821,
          "taker_buy_base": 775101.7,
          "taker_buy_quote": 77827.82582
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.0987,
          "high": 0.099,
          "low": 0.0964,
          "close": 0.0971,
          "volume": 3214784.2,
          "close_time": 1764248399999,
          "quote_volume": 313992.30506,
          "trades": 2934,
          "taker_buy_base": 1407109.5,
          "taker_buy_quote": 137469.27778
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 0.0971,
          "high": 0.0971,
          "low": 0.0934,
          "close": 0.0935,
          "volume": 3243414.8,
          "close_time": 1764251999999,
          "quote_volume": 309813.62612,
          "trades": 2981,
          "taker_buy_base": 1430174.3,
          "taker_buy_quote": 136631.21227
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 0.0936,
          "high": 0.0949,
          "low": 0.0921,
          "close": 0.0923,
          "volume": 3669121.5,
          "close_time": 1764255599999,
          "quote_volume": 342561.40232,
          "trades": 2711,
          "taker_buy_base": 1671222.0,
          "taker_buy_quote": 155961.72939
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 0.0924,
          "high": 0.0933,
          "low": 0.0901,
          "close": 0.0917,
          "volume": 4747377.1,
          "close_time": 1764259199999,
          "quote_volume": 434461.92112,
          "trades": 3605,
          "taker_buy_base": 2815750.3,
          "taker_buy_quote": 257761.54219
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.0916,
          "high": 0.095,
          "low": 0.0906,
          "close": 0.0937,
          "volume": 3663925.2,
          "close_time": 1764262799999,
          "quote_volume": 338795.80111,
          "trades": 3054,
          "taker_buy_base": 1985772.8,
          "taker_buy_quote": 183596.02965
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 0.0934,
          "high": 0.0945,
          "low": 0.0919,
          "close": 0.0925,
          "volume": 1994590.2,
          "close_time": 1764266399999,
          "quote_volume": 186082.08801,
          "trades": 1939,
          "taker_buy_base": 906878.6,
          "taker_buy_quote": 84736.11557
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 0.0923,
          "high": 0.0935,
          "low": 0.0918,
          "close": 0.093,
          "volume": 966547.0,
          "close_time": 1764269999999,
          "quote_volume": 89476.02287,
          "trades": 819,
          "taker_buy_base": 455328.4,
          "taker_buy_quote": 42171.72067
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 0.0929,
          "high": 0.0936,
          "low": 0.0921,
          "close": 0.0933,
          "volume": 825727.9,
          "close_time": 1764273599999,
          "quote_volume": 76574.50698,
          "trades": 1175,
          "taker_buy_base": 342672.5,
          "taker_buy_quote": 31813.17854
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.0931,
          "high": 0.0939,
          "low": 0.0926,
          "close": 0.0932,
          "volume": 951787.5,
          "close_time": 1764277199999,
          "quote_volume": 88641.41733,
          "trades": 989,
          "taker_buy_base": 513781.2,
          "taker_buy_quote": 47844.87555
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 0.0932,
          "high": 0.0941,
          "low": 0.0928,
          "close": 0.0932,
          "volume": 769424.8,
          "close_time": 1764280799999,
          "quote_volume": 71928.25876,
          "trades": 931,
          "taker_buy_base": 360968.1,
          "taker_buy_quote": 33763.47057
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 0.0931,
          "high": 0.095,
          "low": 0.0919,
          "close": 0.0923,
          "volume": 1364400.4,
          "close_time": 1764284399999,
          "quote_volume": 127038.2708,
          "trades": 1314,
          "taker_buy_base": 657254.3,
          "taker_buy_quote": 61094.66683
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 0.0921,
          "high": 0.0923,
          "low": 0.0895,
          "close": 0.09,
          "volume": 1684247.7,
          "close_time": 1764287999999,
          "quote_volume": 152729.14272,
          "trades": 1612,
          "taker_buy_base": 776660.5,
          "taker_buy_quote": 70493.11351
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.0901,
          "high": 0.0923,
          "low": 0.0901,
          "close": 0.0913,
          "volume": 1368991.3,
          "close_time": 1764291599999,
          "quote_volume": 124778.80869,
          "trades": 1359,
          "taker_buy_base": 619832.8,
          "taker_buy_quote": 56529.57376
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 0.0912,
          "high": 0.0923,
          "low": 0.0877,
          "close": 0.0886,
          "volume": 2727162.7,
          "close_time": 1764295199999,
          "quote_volume": 243847.34747,
          "trades": 2411,
          "taker_buy_base": 1361855.9,
          "taker_buy_quote": 122170.25781
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 0.0885,
          "high": 0.0889,
          "low": 0.0854,
          "close": 0.0872,
          "volume": 2012712.8,
          "close_time": 1764298799999,
          "quote_volume": 175197.05255,
          "trades": 1820,
          "taker_buy_base": 821157.6,
          "taker_buy_quote": 71528.62535
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 0.0871,
          "high": 0.0883,
          "low": 0.0862,
          "close": 0.0869,
          "volume": 1266695.9,
          "close_time": 1764302399999,
          "quote_volume": 110412.5967,
          "trades": 1250,
          "taker_buy_base": 641518.7,
          "taker_buy_quote": 55944.35423
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.087,
          "high": 0.0895,
          "low": 0.0869,
          "close": 0.0886,
          "volume": 1130873.5,
          "close_time": 1764305999999,
          "quote_volume": 99874.16683,
          "trades": 1471,
          "taker_buy_base": 658198.9,
          "taker_buy_quote": 58071.24804
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 0.0884,
          "high": 0.0899,
          "low": 0.0876,
          "close": 0.0891,
          "volume": 1677062.2,
          "close_time": 1764309599999,
          "quote_volume": 148587.66992,
          "trades": 1580,
          "taker_buy_base": 764618.7,
          "taker_buy_quote": 67772.30161
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 0.089,
          "high": 0.0899,
          "low": 0.0875,
          "close": 0.0882,
          "volume": 1526930.1,
          "close_time": 1764313199999,
          "quote_volume": 135682.99036,
          "trades": 1379,
          "taker_buy_base": 754377.7,
          "taker_buy_quote": 66972.15487
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 0.0882,
          "high": 0.089,
          "low": 0.0873,
          "close": 0.0878,
          "volume": 1014142.8,
          "close_time": 1764316799999,
          "quote_volume": 89316.9307,
          "trades": 859,
          "taker_buy_base": 410692.3,
          "taker_buy_quote": 36247.35299
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.0877,
          "high": 0.0884,
          "low": 0.0873,
          "close": 0.0874,
          "volume": 1384928.9,
          "close_time": 1764320399999,
          "quote_volume": 121732.33191,
          "trades": 998,
          "taker_buy_base": 671136.3,
          "taker_buy_quote": 58983.08467
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 0.0876,
          "high": 0.0878,
          "low": 0.086,
          "close": 0.0874,
          "volume": 1691832.2,
          "close_time": 1764323999999,
          "quote_volume": 147133.52979,
          "trades": 1556,
          "taker_buy_base": 647112.2,
          "taker_buy_quote": 56331.7696
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 0.0874,
          "high": 0.0887,
          "low": 0.0869,
          "close": 0.0872,
          "volume": 1309328.1,
          "close_time": 1764327599999,
          "quote_volume": 115007.6802,
          "trades": 1140,
          "taker_buy_base": 572951.1,
          "taker_buy_quote": 50334.11128
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 0.0871,
          "high": 0.0881,
          "low": 0.0862,
          "close": 0.0873,
          "volume": 1504971.5,
          "close_time": 1764331199999,
          "quote_volume": 131326.61286,
          "trades": 1115,
          "taker_buy_base": 798305.9,
          "taker_buy_quote": 69659.51423
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.0873,
          "high": 0.0878,
          "low": 0.0865,
          "close": 0.0871,
          "volume": 806693.0,
          "close_time": 1764334799999,
          "quote_volume": 70291.62402,
          "trades": 722,
          "taker_buy_base": 458223.6,
          "taker_buy_quote": 39947.14985
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 0.087,
          "high": 0.0871,
          "low": 0.0854,
          "close": 0.0856,
          "volume": 1344601.7,
          "close_time": 1764338399999,
          "quote_volume": 115669.98461,
          "trades": 1167,
          "taker_buy_base": 591787.8,
          "taker_buy_quote": 50903.14157
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 0.0855,
          "high": 0.0859,
          "low": 0.0823,
          "close": 0.0833,
          "volume": 5170225.2,
          "close_time": 1764341999999,
          "quote_volume": 432002.34836,
          "trades": 3310,
          "taker_buy_base": 2296538.5,
          "taker_buy_quote": 191764.94686
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 0.0832,
          "high": 0.0851,
          "low": 0.0827,
          "close": 0.084,
          "volume": 2654771.4,
          "close_time": 1764345599999,
          "quote_volume": 222297.76464,
          "trades": 1753,
          "taker_buy_base": 1434358.2,
          "taker_buy_quote": 120320.74805
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.0838,
          "high": 0.0842,
          "low": 0.0819,
          "close": 0.0834,
          "volume": 2254633.1,
          "close_time": 1764349199999,
          "quote_volume": 187326.24822,
          "trades": 1566,
          "taker_buy_base": 1048049.1,
          "taker_buy_quote": 87245.02447
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 0.0835,
          "high": 0.0844,
          "low": 0.0813,
          "close": 0.0816,
          "volume": 2063498.0,
          "close_time": 1764352799999,
          "quote_volume": 170690.2123,
          "trades": 1417,
          "taker_buy_base": 1019647.5,
          "taker_buy_quote": 84531.77071
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 0.0817,
          "high": 0.0825,
          "low": 0.0806,
          "close": 0.0821,
          "volume": 1874240.8,
          "close_time": 1764356399999,
          "quote_volume": 152843.62356,
          "trades": 1290,
          "taker_buy_base": 849279.1,
          "taker_buy_quote": 69341.73015
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 0.0821,
          "high": 0.0828,
          "low": 0.0817,
          "close": 0.0826,
          "volume": 842010.3,
          "close_time": 1764359999999,
          "quote_volume": 69220.01134,
          "trades": 583,
          "taker_buy_base": 473784.8,
          "taker_buy_quote": 38958.23744
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.0826,
          "high": 0.0863,
          "low": 0.0824,
          "close": 0.0853,
          "volume": 3199214.2,
          "close_time": 1764363599999,
          "quote_volume": 270810.00587,
          "trades": 1862,
          "taker_buy_base": 1795599.3,
          "taker_buy_quote": 151969.07747
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 0.0853,
          "high": 0.0865,
          "low": 0.0842,
          "close": 0.0864,
          "volume": 1345724.4,
          "close_time": 1764367199999,
          "quote_volume": 114935.52317,
          "trades": 1051,
          "taker_buy_base": 568734.4,
          "taker_buy_quote": 48584.91766
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 0.0863,
          "high": 0.0863,
          "low": 0.0848,
          "close": 0.0852,
          "volume": 792379.6,
          "close_time": 1764370799999,
          "quote_volume": 67692.00279,
          "trades": 651,
          "taker_buy_base": 363780.6,
          "taker_buy_quote": 31113.02889
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 0.0854,
          "high": 0.0854,
          "low": 0.083,
          "close": 0.0833,
          "volume": 769274.4,
          "close_time": 1764374399999,
          "quote_volume": 64721.26543,
          "trades": 598,
          "taker_buy_base": 343089.7,
          "taker_buy_quote": 28868.72984
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.0831,
          "high": 0.0839,
          "low": 0.0824,
          "close": 0.0833,
          "volume": 746229.5,
          "close_time": 1764377999999,
          "quote_volume": 62014.2736,
          "trades": 695,
          "taker_buy_base": 314068.9,
          "taker_buy_quote": 26103.69715
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 0.0833,
          "high": 0.0846,
          "low": 0.0832,
          "close": 0.0839,
          "volume": 724888.5,
          "close_time": 1764381599999,
          "quote_volume": 60870.41419,
          "trades": 524,
          "taker_buy_base": 383017.0,
          "taker_buy_quote": 32160.01561
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 0.0839,
          "high": 0.0846,
          "low": 0.0838,
          "close": 0.0844,
          "volume": 223299.2,
          "close_time": 1764385199999,
          "quote_volume": 18774.08278,
          "trades": 255,
          "taker_buy_base": 89955.0,
          "taker_buy_quote": 7562.36052
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 0.0843,
          "high": 0.0856,
          "low": 0.0835,
          "close": 0.0853,
          "volume": 1321992.2,
          "close_time": 1764388799999,
          "quote_volume": 111833.72779,
          "trades": 640,
          "taker_buy_base": 569078.8,
          "taker_buy_quote": 47912.14589
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.0854,
          "high": 0.0862,
          "low": 0.0844,
          "close": 0.0855,
          "volume": 787839.1,
          "close_time": 1764392399999,
          "quote_volume": 67144.07843,
          "trades": 852,
          "taker_buy_base": 404474.3,
          "taker_buy_quote": 34468.39243
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 0.0855,
          "high": 0.0856,
          "low": 0.0829,
          "close": 0.083,
          "volume": 729844.1,
          "close_time": 1764395999999,
          "quote_volume": 61575.84319,
          "trades": 669,
          "taker_buy_base": 405786.1,
          "taker_buy_quote": 34256.68192
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 0.0829,
          "high": 0.0834,
          "low": 0.0813,
          "close": 0.082,
          "volume": 2070068.2,
          "close_time": 1764399599999,
          "quote_volume": 170801.90525,
          "trades": 1196,
          "taker_buy_base": 1014642.6,
          "taker_buy_quote": 83733.21056
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 0.0819,
          "high": 0.0826,
          "low": 0.0815,
          "close": 0.0819,
          "volume": 628008.6,
          "close_time": 1764403199999,
          "quote_volume": 51479.84651,
          "trades": 663,
          "taker_buy_base": 336716.6,
          "taker_buy_quote": 27619.46074
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.0819,
          "high": 0.0821,
          "low": 0.0811,
          "close": 0.082,
          "volume": 665817.6,
          "close_time": 1764406799999,
          "quote_volume": 54363.54861,
          "trades": 488,
          "taker_buy_base": 369638.8,
          "taker_buy_quote": 30204.70813
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 0.0818,
          "high": 0.0824,
          "low": 0.0813,
          "close": 0.0817,
          "volume": 476580.6,
          "close_time": 1764410399999,
          "quote_volume": 38974.16925,
          "trades": 329,
          "taker_buy_base": 221140.0,
          "taker_buy_quote": 18087.3731
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 0.0819,
          "high": 0.0821,
          "low": 0.0815,
          "close": 0.082,
          "volume": 704679.8,
          "close_time": 1764413999999,
          "quote_volume": 57668.71154,
          "trades": 691,
          "taker_buy_base": 334978.4,
          "taker_buy_quote": 27434.29084
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 0.082,
          "high": 0.0823,
          "low": 0.0815,
          "close": 0.0818,
          "volume": 752478.6,
          "close_time": 1764417599999,
          "quote_volume": 61614.89056,
          "trades": 497,
          "taker_buy_base": 358165.7,
          "taker_buy_quote": 29326.23817
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.0817,
          "high": 0.0839,
          "low": 0.0809,
          "close": 0.0828,
          "volume": 1340990.0,
          "close_time": 1764421199999,
          "quote_volume": 110470.75329,
          "trades": 1063,
          "taker_buy_base": 725257.4,
          "taker_buy_quote": 59731.78807
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 0.0828,
          "high": 0.083,
          "low": 0.0816,
          "close": 0.0823,
          "volume": 669519.9,
          "close_time": 1764424799999,
          "quote_volume": 55162.08518,
          "trades": 438,
          "taker_buy_base": 377487.3,
          "taker_buy_quote": 31094.68766
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 0.0822,
          "high": 0.0832,
          "low": 0.082,
          "close": 0.0825,
          "volume": 607679.6,
          "close_time": 1764428399999,
          "quote_volume": 50103.0521,
          "trades": 396,
          "taker_buy_base": 231685.3,
          "taker_buy_quote": 19078.36408
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 0.0824,
          "high": 0.0827,
          "low": 0.0804,
          "close": 0.0813,
          "volume": 3099087.5,
          "close_time": 1764431999999,
          "quote_volume": 251910.5234,
          "trades": 1578,
          "taker_buy_base": 1398915.1,
          "taker_buy_quote": 113738.88281
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.0814,
          "high": 0.0814,
          "low": 0.0793,
          "close": 0.0795,
          "volume": 1814852.0,
          "close_time": 1764435599999,
          "quote_volume": 145658.84309,
          "trades": 1181,
          "taker_buy_base": 745619.9,
          "taker_buy_quote": 59880.31978
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 0.0795,
          "high": 0.0797,
          "low": 0.0787,
          "close": 0.079,
          "volume": 2373931.9,
          "close_time": 1764439199999,
          "quote_volume": 188024.95706,
          "trades": 1047,
          "taker_buy_base": 948108.7,
          "taker_buy_quote": 75051.51888
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 0.0789,
          "high": 0.0794,
          "low": 0.0779,
          "close": 0.079,
          "volume": 2888316.1,
          "close_time": 1764442799999,
          "quote_volume": 227127.65878,
          "trades": 1232,
          "taker_buy_base": 1333964.9,
          "taker_buy_quote": 104762.4767
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 0.0789,
          "high": 0.0811,
          "low": 0.0777,
          "close": 0.0801,
          "volume": 2907797.9,
          "close_time": 1764446399999,
          "quote_volume": 229507.11132,
          "trades": 1250,
          "taker_buy_base": 1654657.4,
          "taker_buy_quote": 130402.53208
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.0801,
          "high": 0.0807,
          "low": 0.0792,
          "close": 0.0795,
          "volume": 1259984.9,
          "close_time": 1764449999999,
          "quote_volume": 100739.41078,
          "trades": 680,
          "taker_buy_base": 659312.5,
          "taker_buy_quote": 52720.54202
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 0.0795,
          "high": 0.0803,
          "low": 0.0794,
          "close": 0.0802,
          "volume": 597869.9,
          "close_time": 1764453599999,
          "quote_volume": 47717.26235,
          "trades": 371,
          "taker_buy_base": 278157.5,
          "taker_buy_quote": 22210.59971
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 0.0801,
          "high": 0.0801,
          "low": 0.0791,
          "close": 0.0792,
          "volume": 430041.9,
          "close_time": 1764457199999,
          "quote_volume": 34229.87263,
          "trades": 316,
          "taker_buy_base": 157142.4,
          "taker_buy_quote": 12509.46993
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 0.0791,
          "high": 0.0796,
          "low": 0.0784,
          "close": 0.0785,
          "volume": 544110.2,
          "close_time": 1764460799999,
          "quote_volume": 43002.16652,
          "trades": 555,
          "taker_buy_base": 248444.2,
          "taker_buy_quote": 19656.96092
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0785,
          "high": 0.0793,
          "low": 0.0779,
          "close": 0.0779,
          "volume": 1046891.2,
          "close_time": 1764464399999,
          "quote_volume": 82209.75254,
          "trades": 670,
          "taker_buy_base": 454061.2,
          "taker_buy_quote": 35658.24173
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 0.0779,
          "high": 0.078,
          "low": 0.0764,
          "close": 0.0766,
          "volume": 582079.7,
          "close_time": 1764467999999,
          "quote_volume": 44956.83277,
          "trades": 560,
          "taker_buy_base": 283025.5,
          "taker_buy_quote": 21850.72667
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 0.0766,
          "high": 0.0772,
          "low": 0.0761,
          "close": 0.0765,
          "volume": 885051.3,
          "close_time": 1764471599999,
          "quote_volume": 67868.61601,
          "trades": 728,
          "taker_buy_base": 423558.4,
          "taker_buy_quote": 32502.05061
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 0.0766,
          "high": 0.0769,
          "low": 0.0756,
          "close": 0.0761,
          "volume": 1094680.0,
          "close_time": 1764475199999,
          "quote_volume": 83314.41297,
          "trades": 703,
          "taker_buy_base": 580513.1,
          "taker_buy_quote": 44173.31217
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.0761,
          "high": 0.0767,
          "low": 0.0752,
          "close": 0.0756,
          "volume": 837115.4,
          "close_time": 1764478799999,
          "quote_volume": 63442.0427,
          "trades": 659,
          "taker_buy_base": 359021.7,
          "taker_buy_quote": 27260.05709
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 0.0755,
          "high": 0.0757,
          "low": 0.0744,
          "close": 0.0745,
          "volume": 774099.7,
          "close_time": 1764482399999,
          "quote_volume": 58114.035,
          "trades": 607,
          "taker_buy_base": 299150.5,
          "taker_buy_quote": 22495.99003
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 0.0745,
          "high": 0.0748,
          "low": 0.0741,
          "close": 0.0746,
          "volume": 471214.3,
          "close_time": 1764485999999,
          "quote_volume": 35113.05321,
          "trades": 582,
          "taker_buy_base": 265846.0,
          "taker_buy_quote": 19814.78241
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 0.0747,
          "high": 0.0761,
          "low": 0.0747,
          "close": 0.0753,
          "volume": 736563.5,
          "close_time": 1764489599999,
          "quote_volume": 55456.76883,
          "trades": 651,
          "taker_buy_base": 470453.2,
          "taker_buy_quote": 35453.57806
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.0754,
          "high": 0.0755,
          "low": 0.0739,
          "close": 0.074,
          "volume": 539739.7,
          "close_time": 1764493199999,
          "quote_volume": 40286.85137,
          "trades": 668,
          "taker_buy_base": 250985.4,
          "taker_buy_quote": 18741.44554
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 0.074,
          "high": 0.0741,
          "low": 0.0728,
          "close": 0.073,
          "volume": 1027890.0,
          "close_time": 1764496799999,
          "quote_volume": 75572.33015,
          "trades": 794,
          "taker_buy_base": 581182.8,
          "taker_buy_quote": 42751.64325
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 0.0731,
          "high": 0.0731,
          "low": 0.0718,
          "close": 0.0719,
          "volume": 880249.9,
          "close_time": 1764500399999,
          "quote_volume": 63804.04328,
          "trades": 814,
          "taker_buy_base": 309319.0,
          "taker_buy_quote": 22436.96242
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 0.0721,
          "high": 0.078,
          "low": 0.0713,
          "close": 0.0761,
          "volume": 8242031.2,
          "close_time": 1764503999999,
          "quote_volume": 615886.59813,
          "trades": 5763,
          "taker_buy_base": 3933616.5,
          "taker_buy_quote": 294390.24483
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.076,
          "high": 0.077,
          "low": 0.0758,
          "close": 0.0762,
          "volume": 1981478.8,
          "close_time": 1764507599999,
          "quote_volume": 151299.79579,
          "trades": 1626,
          "taker_buy_base": 819832.9,
          "taker_buy_quote": 62609.25672
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 0.0763,
          "high": 0.0763,
          "low": 0.0747,
          "close": 0.0756,
          "volume": 2115890.4,
          "close_time": 1764511199999,
          "quote_volume": 159653.52386,
          "trades": 982,
          "taker_buy_base": 777484.1,
          "taker_buy_quote": 58635.57041
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 0.0755,
          "high": 0.0757,
          "low": 0.0749,
          "close": 0.0752,
          "volume": 845829.3,
          "close_time": 1764514799999,
          "quote_volume": 63639.64774,
          "trades": 613,
          "taker_buy_base": 411319.6,
          "taker_buy_quote": 31004.59313
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 0.0753,
          "high": 0.0754,
          "low": 0.0745,
          "close": 0.075,
          "volume": 567219.0,
          "close_time": 1764518399999,
          "quote_volume": 42472.42465,
          "trades": 507,
          "taker_buy_base": 311840.9,
          "taker_buy_quote": 23374.27995
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.075,
          "high": 0.0774,
          "low": 0.075,
          "close": 0.0763,
          "volume": 1541044.1,
          "close_time": 1764521999999,
          "quote_volume": 117707.72013,
          "trades": 1247,
          "taker_buy_base": 785316.1,
          "taker_buy_quote": 59997.34201
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 0.0763,
          "high": 0.077,
          "low": 0.0758,
          "close": 0.0762,
          "volume": 989575.7,
          "close_time": 1764525599999,
          "quote_volume": 75554.18214,
          "trades": 984,
          "taker_buy_base": 534510.8,
          "taker_buy_quote": 40828.78343
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 0.0761,
          "high": 0.0769,
          "low": 0.0759,
          "close": 0.0764,
          "volume": 2042038.1,
          "close_time": 1764529199999,
          "quote_volume": 156252.06927,
          "trades": 1244,
          "taker_buy_base": 1069208.6,
          "taker_buy_quote": 81865.86424
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 0.0765,
          "high": 0.0791,
          "low": 0.0759,
          "close": 0.0777,
          "volume": 2816496.9,
          "close_time": 1764532799999,
          "quote_volume": 218932.3235,
          "trades": 3071,
          "taker_buy_base": 1593724.8,
          "taker_buy_quote": 124034.61601
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.0777,
          "high": 0.0787,
          "low": 0.0775,
          "close": 0.0775,
          "volume": 1054782.0,
          "close_time": 1764536399999,
          "quote_volume": 82203.39218,
          "trades": 798,
          "taker_buy_base": 297824.3,
          "taker_buy_quote": 23260.95819
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 0.0775,
          "high": 0.0776,
          "low": 0.0761,
          "close": 0.0763,
          "volume": 1307597.5,
          "close_time": 1764539999999,
          "quote_volume": 100304.82905,
          "trades": 646,
          "taker_buy_base": 808537.2,
          "taker_buy_quote": 62060.21415
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 0.0763,
          "high": 0.0767,
          "low": 0.0751,
          "close": 0.0755,
          "volume": 572261.8,
          "close_time": 1764543599999,
          "quote_volume": 43554.45166,
          "trades": 455,
          "taker_buy_base": 311625.1,
          "taker_buy_quote": 23742.92616
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 0.0755,
          "high": 0.0761,
          "low": 0.0753,
          "close": 0.0753,
          "volume": 345931.3,
          "close_time": 1764547199999,
          "quote_volume": 26159.5493,
          "trades": 379,
          "taker_buy_base": 149925.7,
          "taker_buy_quote": 11349.73305
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.0752,
          "high": 0.0769,
          "low": 0.0737,
          "close": 0.0744,
          "volume": 3449059.4,
          "close_time": 1764550799999,
          "quote_volume": 259329.6968,
          "trades": 2281,
          "taker_buy_base": 1823072.3,
          "taker_buy_quote": 136794.48837
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 0.0744,
          "high": 0.0753,
          "low": 0.0735,
          "close": 0.0739,
          "volume": 2054980.7,
          "close_time": 1764554399999,
          "quote_volume": 152732.44517,
          "trades": 1494,
          "taker_buy_base": 973657.8,
          "taker_buy_quote": 72494.7269
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 0.0739,
          "high": 0.0742,
          "low": 0.0726,
          "close": 0.0727,
          "volume": 1780817.5,
          "close_time": 1764557999999,
          "quote_volume": 130090.89071,
          "trades": 1392,
          "taker_buy_base": 1086928.6,
          "taker_buy_quote": 79391.70039
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 0.0728,
          "high": 0.0733,
          "low": 0.072,
          "close": 0.0721,
          "volume": 458636.4,
          "close_time": 1764561599999,
          "quote_volume": 33345.91307,
          "trades": 674,
          "taker_buy_base": 241540.9,
          "taker_buy_quote": 17569.24405
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.0721,
          "high": 0.0721,
          "low": 0.0701,
          "close": 0.071,
          "volume": 1454745.1,
          "close_time": 1764565199999,
          "quote_volume": 103469.6392,
          "trades": 1518,
          "taker_buy_base": 656093.1,
          "taker_buy_quote": 46701.04682
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 0.0709,
          "high": 0.0714,
          "low": 0.0703,
          "close": 0.0704,
          "volume": 1599789.3,
          "close_time": 1764568799999,
          "quote_volume": 113011.93688,
          "trades": 812,
          "taker_buy_base": 658646.6,
          "taker_buy_quote": 46663.94323
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 0.0705,
          "high": 0.0716,
          "low": 0.0704,
          "close": 0.0706,
          "volume": 1350535.8,
          "close_time": 1764572399999,
          "quote_volume": 95642.8058,
          "trades": 857,
          "taker_buy_base": 588291.5,
          "taker_buy_quote": 41719.16094
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 0.0706,
          "high": 0.0708,
          "low": 0.0694,
          "close": 0.0697,
          "volume": 1453012.3,
          "close_time": 1764575999999,
          "quote_volume": 101750.56547,
          "trades": 968,
          "taker_buy_base": 673274.5,
          "taker_buy_quote": 47177.26306
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.0698,
          "high": 0.0724,
          "low": 0.0698,
          "close": 0.0714,
          "volume": 1852014.1,
          "close_time": 1764579599999,
          "quote_volume": 131197.82875,
          "trades": 1164,
          "taker_buy_base": 1213681.2,
          "taker_buy_quote": 85910.46087
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 0.0715,
          "high": 0.0717,
          "low": 0.0704,
          "close": 0.0706,
          "volume": 623196.3,
          "close_time": 1764583199999,
          "quote_volume": 44215.0197,
          "trades": 593,
          "taker_buy_base": 343458.1,
          "taker_buy_quote": 24360.11344
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 0.0704,
          "high": 0.0739,
          "low": 0.0704,
          "close": 0.0737,
          "volume": 3724269.7,
          "close_time": 1764586799999,
          "quote_volume": 268619.46461,
          "trades": 2054,
          "taker_buy_base": 2043042.8,
          "taker_buy_quote": 147218.185
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 0.0736,
          "high": 0.0858,
          "low": 0.0735,
          "close": 0.0857,
          "volume": 39965168.7,
          "close_time": 1764590399999,
          "quote_volume": 3200341.28352,
          "trades": 23319,
          "taker_buy_base": 20507201.6,
          "taker_buy_quote": 1644891.32987
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.0856,
          "high": 0.0856,
          "low": 0.0778,
          "close": 0.0781,
          "volume": 12671532.0,
          "close_time": 1764593999999,
          "quote_volume": 1031531.70012,
          "trades": 8166,
          "taker_buy_base": 5295950.3,
          "taker_buy_quote": 431031.71618
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 0.0781,
          "high": 0.0797,
          "low": 0.0749,
          "close": 0.0774,
          "volume": 9925630.1,
          "close_time": 1764597599999,
          "quote_volume": 767142.85476,
          "trades": 5993,
          "taker_buy_base": 5056671.7,
          "taker_buy_quote": 390711.40736
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 0.0773,
          "high": 0.0792,
          "low": 0.0754,
          "close": 0.0763,
          "volume": 6302601.1,
          "close_time": 1764601199999,
          "quote_volume": 486860.86568,
          "trades": 4338,
          "taker_buy_base": 3087204.7,
          "taker_buy_quote": 238638.79689
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 0.0762,
          "high": 0.0769,
          "low": 0.0746,
          "close": 0.0761,
          "volume": 4803460.0,
          "close_time": 1764604799999,
          "quote_volume": 362852.92466,
          "trades": 2860,
          "taker_buy_base": 2672849.9,
          "taker_buy_quote": 202011.52008
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.076,
          "high": 0.0825,
          "low": 0.0757,
          "close": 0.0791,
          "volume": 15347785.0,
          "close_time": 1764608399999,
          "quote_volume": 1220594.47853,
          "trades": 8167,
          "taker_buy_base": 8266362.9,
          "taker_buy_quote": 657645.20989
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 0.0791,
          "high": 0.083,
          "low": 0.0787,
          "close": 0.0811,
          "volume": 6637966.0,
          "close_time": 1764611999999,
          "quote_volume": 539108.10404,
          "trades": 5302,
          "taker_buy_base": 3572259.3,
          "taker_buy_quote": 290428.73118
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 0.0809,
          "high": 0.083,
          "low": 0.0789,
          "close": 0.0792,
          "volume": 7068783.4,
          "close_time": 1764615599999,
          "quote_volume": 571186.84577,
          "trades": 3684,
          "taker_buy_base": 3318030.9,
          "taker_buy_quote": 268710.48294
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 0.0791,
          "high": 0.0804,
          "low": 0.0782,
          "close": 0.0792,
          "volume": 2588097.8,
          "close_time": 1764619199999,
          "quote_volume": 204252.871,
          "trades": 1735,
          "taker_buy_base": 1217568.2,
          "taker_buy_quote": 96275.04232
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.0792,
          "high": 0.0799,
          "low": 0.0785,
          "close": 0.0793,
          "volume": 1940513.4,
          "close_time": 1764622799999,
          "quote_volume": 153511.84192,
          "trades": 1282,
          "taker_buy_base": 864790.3,
          "taker_buy_quote": 68458.88708
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 0.0794,
          "high": 0.0813,
          "low": 0.0794,
          "close": 0.0807,
          "volume": 1869450.5,
          "close_time": 1764626399999,
          "quote_volume": 150234.90737,
          "trades": 1252,
          "taker_buy_base": 1044823.1,
          "taker_buy_quote": 83967.51829
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 0.0807,
          "high": 0.082,
          "low": 0.0802,
          "close": 0.0809,
          "volume": 2061144.7,
          "close_time": 1764629999999,
          "quote_volume": 167103.27055,
          "trades": 1380,
          "taker_buy_base": 1029087.9,
          "taker_buy_quote": 83459.92113
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 0.0809,
          "high": 0.0809,
          "low": 0.0789,
          "close": 0.0789,
          "volume": 1394190.8,
          "close_time": 1764633599999,
          "quote_volume": 111807.64428,
          "trades": 1004,
          "taker_buy_base": 496730.5,
          "taker_buy_quote": 39816.66773
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.0789,
          "high": 0.0789,
          "low": 0.0771,
          "close": 0.0783,
          "volume": 3257583.7,
          "close_time": 1764637199999,
          "quote_volume": 253794.66897,
          "trades": 1813,
          "taker_buy_base": 1632072.0,
          "taker_buy_quote": 127167.45262
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 0.0783,
          "high": 0.0784,
          "low": 0.0766,
          "close": 0.0768,
          "volume": 1560978.6,
          "close_time": 1764640799999,
          "quote_volume": 120519.10078,
          "trades": 991,
          "taker_buy_base": 722724.3,
          "taker_buy_quote": 55717.51375
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 0.0767,
          "high": 0.0768,
          "low": 0.0759,
          "close": 0.0759,
          "volume": 982611.0,
          "close_time": 1764644399999,
          "quote_volume": 74972.17077,
          "trades": 718,
          "taker_buy_base": 436479.5,
          "taker_buy_quote": 33328.30118
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 0.0759,
          "high": 0.0761,
          "low": 0.0741,
          "close": 0.0745,
          "volume": 1805846.9,
          "close_time": 1764647999999,
          "quote_volume": 135210.33896,
          "trades": 1107,
          "taker_buy_base": 552330.1,
          "taker_buy_quote": 41390.1218
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.0746,
          "high": 0.0752,
          "low": 0.0723,
          "close": 0.0728,
          "volume": 2118828.9,
          "close_time": 1764651599999,
          "quote_volume": 155778.10083,
          "trades": 1420,
          "taker_buy_base": 844867.1,
          "taker_buy_quote": 62201.26956
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 0.0727,
          "high": 0.0734,
          "low": 0.0723,
          "close": 0.0731,
          "volume": 1838261.9,
          "close_time": 1764655199999,
          "quote_volume": 133875.34229,
          "trades": 1089,
          "taker_buy_base": 1139344.0,
          "taker_buy_quote": 83042.14636
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 0.0731,
          "high": 0.0741,
          "low": 0.0719,
          "close": 0.0719,
          "volume": 1238693.2,
          "close_time": 1764658799999,
          "quote_volume": 90596.15954,
          "trades": 772,
          "taker_buy_base": 593170.1,
          "taker_buy_quote": 43553.80854
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 0.0719,
          "high": 0.0722,
          "low": 0.0708,
          "close": 0.0712,
          "volume": 1129926.0,
          "close_time": 1764662399999,
          "quote_volume": 80707.97207,
          "trades": 1088,
          "taker_buy_base": 540704.5,
          "taker_buy_quote": 38672.266
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.0713,
          "high": 0.0724,
          "low": 0.071,
          "close": 0.072,
          "volume": 1211265.1,
          "close_time": 1764665999999,
          "quote_volume": 87036.93527,
          "trades": 830,
          "taker_buy_base": 829388.5,
          "taker_buy_quote": 59639.21017
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 0.072,
          "high": 0.0759,
          "low": 0.072,
          "close": 0.0728,
          "volume": 5673566.7,
          "close_time": 1764669599999,
          "quote_volume": 419554.9302,
          "trades": 3935,
          "taker_buy_base": 2754284.0,
          "taker_buy_quote": 203689.38594
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 0.0727,
          "high": 0.0739,
          "low": 0.0722,
          "close": 0.0726,
          "volume": 1667673.4,
          "close_time": 1764673199999,
          "quote_volume": 121663.43398,
          "trades": 1255,
          "taker_buy_base": 759307.1,
          "taker_buy_quote": 55474.13954
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 0.0728,
          "high": 0.073,
          "low": 0.0717,
          "close": 0.0726,
          "volume": 2640479.4,
          "close_time": 1764676799999,
          "quote_volume": 190815.26035,
          "trades": 1224,
          "taker_buy_base": 986618.5,
          "taker_buy_quote": 71351.8957
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.0726,
          "high": 0.073,
          "low": 0.0721,
          "close": 0.0723,
          "volume": 989129.2,
          "close_time": 1764680399999,
          "quote_volume": 71775.77573,
          "trades": 669,
          "taker_buy_base": 696932.9,
          "taker_buy_quote": 50601.41146
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 0.0724,
          "high": 0.0731,
          "low": 0.0722,
          "close": 0.0728,
          "volume": 968107.4,
          "close_time": 1764683999999,
          "quote_volume": 70445.25476,
          "trades": 768,
          "taker_buy_base": 592053.9,
          "taker_buy_quote": 43088.75937
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 0.0727,
          "high": 0.0748,
          "low": 0.0727,
          "close": 0.0746,
          "volume": 2600474.4,
          "close_time": 1764687599999,
          "quote_volume": 192384.02474,
          "trades": 1469,
          "taker_buy_base": 1222674.2,
          "taker_buy_quote": 90385.66693
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 0.0746,
          "high": 0.0776,
          "low": 0.0746,
          "close": 0.0761,
          "volume": 4424288.4,
          "close_time": 1764691199999,
          "quote_volume": 337631.69204,
          "trades": 2541,
          "taker_buy_base": 1722968.8,
          "taker_buy_quote": 131337.03948
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.0761,
          "high": 0.077,
          "low": 0.0755,
          "close": 0.0758,
          "volume": 2609828.4,
          "close_time": 1764694799999,
          "quote_volume": 198636.61094,
          "trades": 1514,
          "taker_buy_base": 1250671.8,
          "taker_buy_quote": 95292.9503
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 0.0758,
          "high": 0.0759,
          "low": 0.0748,
          "close": 0.0751,
          "volume": 1862662.5,
          "close_time": 1764698399999,
          "quote_volume": 140211.93647,
          "trades": 938,
          "taker_buy_base": 556578.3,
          "taker_buy_quote": 41943.19013
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 0.0751,
          "high": 0.0752,
          "low": 0.0736,
          "close": 0.0739,
          "volume": 1864862.9,
          "close_time": 1764701999999,
          "quote_volume": 138355.20861,
          "trades": 1168,
          "taker_buy_base": 925277.9,
          "taker_buy_quote": 68688.54301
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 0.074,
          "high": 0.0756,
          "low": 0.0739,
          "close": 0.0746,
          "volume": 1945818.0,
          "close_time": 1764705599999,
          "quote_volume": 145743.87575,
          "trades": 1020,
          "taker_buy_base": 906792.7,
          "taker_buy_quote": 67969.20046
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.0746,
          "high": 0.0751,
          "low": 0.0732,
          "close": 0.0741,
          "volume": 1437483.0,
          "close_time": 1764709199999,
          "quote_volume": 106433.6695,
          "trades": 1020,
          "taker_buy_base": 699529.8,
          "taker_buy_quote": 51772.00858
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 0.0741,
          "high": 0.075,
          "low": 0.074,
          "close": 0.0741,
          "volume": 701830.8,
          "close_time": 1764712799999,
          "quote_volume": 52290.75446,
          "trades": 506,
          "taker_buy_base": 248934.7,
          "taker_buy_quote": 18573.94551
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 0.0741,
          "high": 0.0745,
          "low": 0.0735,
          "close": 0.0737,
          "volume": 1081947.2,
          "close_time": 1764716399999,
          "quote_volume": 79963.87655,
          "trades": 797,
          "taker_buy_base": 462925.4,
          "taker_buy_quote": 34227.82127
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 0.0739,
          "high": 0.0744,
          "low": 0.0734,
          "close": 0.0738,
          "volume": 893157.3,
          "close_time": 1764719999999,
          "quote_volume": 65944.96084,
          "trades": 744,
          "taker_buy_base": 372658.4,
          "taker_buy_quote": 27569.17567
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0737,
          "high": 0.0737,
          "low": 0.0728,
          "close": 0.073,
          "volume": 822377.2,
          "close_time": 1764723599999,
          "quote_volume": 60231.80585,
          "trades": 609,
          "taker_buy_base": 337070.3,
          "taker_buy_quote": 24688.34734
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 0.073,
          "high": 0.0747,
          "low": 0.0728,
          "close": 0.0743,
          "volume": 789826.3,
          "close_time": 1764727199999,
          "quote_volume": 58385.38044,
          "trades": 636,
          "taker_buy_base": 599406.7,
          "taker_buy_quote": 44310.49551
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 0.0743,
          "high": 0.0756,
          "low": 0.0741,
          "close": 0.0748,
          "volume": 755443.9,
          "close_time": 1764730799999,
          "quote_volume": 56512.67875,
          "trades": 615,
          "taker_buy_base": 380918.9,
          "taker_buy_quote": 28527.5495
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 0.0747,
          "high": 0.075,
          "low": 0.0743,
          "close": 0.0748,
          "volume": 706125.3,
          "close_time": 1764734399999,
          "quote_volume": 52615.48963,
          "trades": 617,
          "taker_buy_base": 331965.7,
          "taker_buy_quote": 24751.90648
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.0747,
          "high": 0.0754,
          "low": 0.0745,
          "close": 0.0746,
          "volume": 1545803.6,
          "close_time": 1764737999999,
          "quote_volume": 115890.61091,
          "trades": 584,
          "taker_buy_base": 487683.8,
          "taker_buy_quote": 36648.43441
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 0.0746,
          "high": 0.0753,
          "low": 0.0739,
          "close": 0.0751,
          "volume": 1326546.3,
          "close_time": 1764741599999,
          "quote_volume": 98830.67832,
          "trades": 888,
          "taker_buy_base": 729608.1,
          "taker_buy_quote": 54357.14466
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 0.0751,
          "high": 0.0759,
          "low": 0.074,
          "close": 0.074,
          "volume": 1476779.4,
          "close_time": 1764745199999,
          "quote_volume": 110543.98577,
          "trades": 842,
          "taker_buy_base": 661986.8,
          "taker_buy_quote": 49528.17485
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 0.0741,
          "high": 0.0757,
          "low": 0.074,
          "close": 0.0744,
          "volume": 2005841.6,
          "close_time": 1764748799999,
          "quote_volume": 150358.15175,
          "trades": 1280,
          "taker_buy_base": 1047569.2,
          "taker_buy_quote": 78489.21573
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.0746,
          "high": 0.0749,
          "low": 0.0742,
          "close": 0.0745,
          "volume": 787959.1,
          "close_time": 1764752399999,
          "quote_volume": 58741.36768,
          "trades": 500,
          "taker_buy_base": 299774.9,
          "taker_buy_quote": 22351.88917
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 0.0745,
          "high": 0.0746,
          "low": 0.0735,
          "close": 0.0741,
          "volume": 1713584.4,
          "close_time": 1764755999999,
          "quote_volume": 126747.32682,
          "trades": 1267,
          "taker_buy_base": 671159.5,
          "taker_buy_quote": 49698.88582
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 0.074,
          "high": 0.0745,
          "low": 0.0738,
          "close": 0.0739,
          "volume": 599885.8,
          "close_time": 1764759599999,
          "quote_volume": 44450.88146,
          "trades": 381,
          "taker_buy_base": 363925.4,
          "taker_buy_quote": 26967.70359
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 0.0737,
          "high": 0.0737,
          "low": 0.0712,
          "close": 0.0719,
          "volume": 3159519.3,
          "close_time": 1764763199999,
          "quote_volume": 227583.8462,
          "trades": 1701,
          "taker_buy_base": 1837219.4,
          "taker_buy_quote": 132284.02296
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.0719,
          "high": 0.073,
          "low": 0.0716,
          "close": 0.0724,
          "volume": 2358556.6,
          "close_time": 1764766799999,
          "quote_volume": 170585.10676,
          "trades": 1263,
          "taker_buy_base": 1449044.5,
          "taker_buy_quote": 104715.17073
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 0.0725,
          "high": 0.0731,
          "low": 0.0722,
          "close": 0.0728,
          "volume": 1245378.8,
          "close_time": 1764770399999,
          "quote_volume": 90482.67263,
          "trades": 645,
          "taker_buy_base": 674318.1,
          "taker_buy_quote": 49044.14488
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 0.0727,
          "high": 0.0733,
          "low": 0.0718,
          "close": 0.0728,
          "volume": 1949772.0,
          "close_time": 1764773999999,
          "quote_volume": 141545.02617,
          "trades": 1276,
          "taker_buy_base": 998801.9,
          "taker_buy_quote": 72602.86425
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 0.0728,
          "high": 0.0749,
          "low": 0.0725,
          "close": 0.0742,
          "volume": 2082327.8,
          "close_time": 1764777599999,
          "quote_volume": 153944.9291,
          "trades": 1169,
          "taker_buy_base": 993068.8,
          "taker_buy_quote": 73270.82782
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.0741,
          "high": 0.0742,
          "low": 0.0734,
          "close": 0.0734,
          "volume": 461478.0,
          "close_time": 1764781199999,
          "quote_volume": 34049.06425,
          "trades": 427,
          "taker_buy_base": 201212.4,
          "taker_buy_quote": 14853.5852
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 0.0734,
          "high": 0.0748,
          "low": 0.0732,
          "close": 0.0744,
          "volume": 1200152.4,
          "close_time": 1764784799999,
          "quote_volume": 88914.03102,
          "trades": 825,
          "taker_buy_base": 619840.7,
          "taker_buy_quote": 45887.30025
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 0.0745,
          "high": 0.0747,
          "low": 0.0731,
          "close": 0.0743,
          "volume": 1413785.6,
          "close_time": 1764788399999,
          "quote_volume": 104304.85531,
          "trades": 867,
          "taker_buy_base": 611371.5,
          "taker_buy_quote": 45126.67299
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 0.0742,
          "high": 0.0775,
          "low": 0.0739,
          "close": 0.0775,
          "volume": 4965250.3,
          "close_time": 1764791999999,
          "quote_volume": 379150.4883,
          "trades": 3326,
          "taker_buy_base": 2717760.5,
          "taker_buy_quote": 207842.63096
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.0774,
          "high": 0.0792,
          "low": 0.0747,
          "close": 0.0751,
          "volume": 3156910.5,
          "close_time": 1764795599999,
          "quote_volume": 243810.71263,
          "trades": 2174,
          "taker_buy_base": 1516935.4,
          "taker_buy_quote": 117612.32949
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 0.0751,
          "high": 0.08,
          "low": 0.075,
          "close": 0.08,
          "volume": 2861955.2,
          "close_time": 1764799199999,
          "quote_volume": 223066.49471,
          "trades": 2230,
          "taker_buy_base": 1779766.6,
          "taker_buy_quote": 138722.586
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 0.0798,
          "high": 0.0823,
          "low": 0.0788,
          "close": 0.0805,
          "volume": 5060455.3,
          "close_time": 1764802799999,
          "quote_volume": 407243.70066,
          "trades": 3386,
          "taker_buy_base": 2305103.4,
          "taker_buy_quote": 185516.63109
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 0.0806,
          "high": 0.0816,
          "low": 0.079,
          "close": 0.0794,
          "volume": 2451079.8,
          "close_time": 1764806399999,
          "quote_volume": 196717.67481,
          "trades": 1919,
          "taker_buy_base": 1337108.5,
          "taker_buy_quote": 107440.67663
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0794,
          "high": 0.082,
          "low": 0.0787,
          "close": 0.0817,
          "volume": 4757629.4,
          "close_time": 1764809999999,
          "quote_volume": 382451.49079,
          "trades": 2683,
          "taker_buy_base": 3192396.8,
          "taker_buy_quote": 257029.15899
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 0.0817,
          "high": 0.0828,
          "low": 0.0808,
          "close": 0.0817,
          "volume": 2434932.6,
          "close_time": 1764813599999,
          "quote_volume": 199213.15385,
          "trades": 2513,
          "taker_buy_base": 1209926.2,
          "taker_buy_quote": 99063.05496
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 0.0817,
          "high": 0.0823,
          "low": 0.0801,
          "close": 0.0801,
          "volume": 1533412.1,
          "close_time": 1764817199999,
          "quote_volume": 124685.60196,
          "trades": 1347,
          "taker_buy_base": 546387.0,
          "taker_buy_quote": 44471.68175
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 0.0801,
          "high": 0.0808,
          "low": 0.0785,
          "close": 0.0789,
          "volume": 1758558.2,
          "close_time": 1764820799999,
          "quote_volume": 140300.99347,
          "trades": 1412,
          "taker_buy_base": 533792.0,
          "taker_buy_quote": 42626.31363
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.0789,
          "high": 0.0813,
          "low": 0.0785,
          "close": 0.0804,
          "volume": 2358648.7,
          "close_time": 1764824399999,
          "quote_volume": 188743.76137,
          "trades": 1455,
          "taker_buy_base": 1529030.6,
          "taker_buy_quote": 122591.60439
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 0.0804,
          "high": 0.0806,
          "low": 0.0782,
          "close": 0.0799,
          "volume": 1825181.0,
          "close_time": 1764827999999,
          "quote_volume": 144588.94353,
          "trades": 1432,
          "taker_buy_base": 937571.4,
          "taker_buy_quote": 74247.49978
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 0.0799,
          "high": 0.081,
          "low": 0.0765,
          "close": 0.0771,
          "volume": 2789982.3,
          "close_time": 1764831599999,
          "quote_volume": 220167.14636,
          "trades": 2399,
          "taker_buy_base": 1599569.4,
          "taker_buy_quote": 126375.17846
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 0.0771,
          "high": 0.0786,
          "low": 0.077,
          "close": 0.0782,
          "volume": 964198.3,
          "close_time": 1764835199999,
          "quote_volume": 75150.54243,
          "trades": 875,
          "taker_buy_base": 493742.5,
          "taker_buy_quote": 38479.85753
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.0781,
          "high": 0.0798,
          "low": 0.0778,
          "close": 0.0793,
          "volume": 2154983.5,
          "close_time": 1764838799999,
          "quote_volume": 169798.23579,
          "trades": 1055,
          "taker_buy_base": 1568612.7,
          "taker_buy_quote": 123393.31614
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 0.0792,
          "high": 0.0804,
          "low": 0.079,
          "close": 0.0796,
          "volume": 1319811.1,
          "close_time": 1764842399999,
          "quote_volume": 104985.11213,
          "trades": 1021,
          "taker_buy_base": 580600.9,
          "taker_buy_quote": 46224.45113
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 0.0796,
          "high": 0.08,
          "low": 0.0787,
          "close": 0.0788,
          "volume": 976058.5,
          "close_time": 1764845999999,
          "quote_volume": 77477.02362,
          "trades": 900,
          "taker_buy_base": 464074.1,
          "taker_buy_quote": 36852.14414
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 0.0787,
          "high": 0.0788,
          "low": 0.0778,
          "close": 0.0781,
          "volume": 961405.9,
          "close_time": 1764849599999,
          "quote_volume": 75229.59524,
          "trades": 738,
          "taker_buy_base": 475802.5,
          "taker_buy_quote": 37245.98313
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.0781,
          "high": 0.0784,
          "low": 0.0773,
          "close": 0.0773,
          "volume": 992420.2,
          "close_time": 1764853199999,
          "quote_volume": 77197.76669,
          "trades": 748,
          "taker_buy_base": 484943.0,
          "taker_buy_quote": 37762.65565
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 0.0773,
          "high": 0.0776,
          "low": 0.0759,
          "close": 0.0759,
          "volume": 1010156.0,
          "close_time": 1764856799999,
          "quote_volume": 77437.40864,
          "trades": 873,
          "taker_buy_base": 343488.9,
          "taker_buy_quote": 26332.84385
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 0.076,
          "high": 0.0766,
          "low": 0.0752,
          "close": 0.0753,
          "volume": 699493.9,
          "close_time": 1764860399999,
          "quote_volume": 53145.92359,
          "trades": 743,
          "taker_buy_base": 347372.8,
          "taker_buy_quote": 26400.68198
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 0.0754,
          "high": 0.0759,
          "low": 0.0749,
          "close": 0.0752,
          "volume": 1163975.0,
          "close_time": 1764863999999,
          "quote_volume": 87739.32201,
          "trades": 868,
          "taker_buy_base": 503457.1,
          "taker_buy_quote": 37967.79181
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.0754,
          "high": 0.0767,
          "low": 0.0752,
          "close": 0.0755,
          "volume": 1464062.7,
          "close_time": 1764867599999,
          "quote_volume": 111558.5519,
          "trades": 956,
          "taker_buy_base": 583789.5,
          "taker_buy_quote": 44472.92187
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 0.0755,
          "high": 0.0755,
          "low": 0.0742,
          "close": 0.075,
          "volume": 825032.5,
          "close_time": 1764871199999,
          "quote_volume": 61741.51268,
          "trades": 528,
          "taker_buy_base": 465761.2,
          "taker_buy_quote": 34857.18618
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 0.0749,
          "high": 0.0763,
          "low": 0.0747,
          "close": 0.0752,
          "volume": 849442.4,
          "close_time": 1764874799999,
          "quote_volume": 64101.37634,
          "trades": 584,
          "taker_buy_base": 477024.2,
          "taker_buy_quote": 36063.70018
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 0.0751,
          "high": 0.0754,
          "low": 0.073,
          "close": 0.0745,
          "volume": 1950821.2,
          "close_time": 1764878399999,
          "quote_volume": 144817.22499,
          "trades": 1216,
          "taker_buy_base": 851146.2,
          "taker_buy_quote": 63241.49199
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.0746,
          "high": 0.0747,
          "low": 0.074,
          "close": 0.0745,
          "volume": 513987.2,
          "close_time": 1764881999999,
          "quote_volume": 38208.31211,
          "trades": 301,
          "taker_buy_base": 199622.1,
          "taker_buy_quote": 14842.89717
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 0.0744,
          "high": 0.0748,
          "low": 0.0742,
          "close": 0.0743,
          "volume": 386561.7,
          "close_time": 1764885599999,
          "quote_volume": 28833.68538,
          "trades": 321,
          "taker_buy_base": 202299.0,
          "taker_buy_quote": 15096.60284
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 0.0743,
          "high": 0.0748,
          "low": 0.0742,
          "close": 0.0745,
          "volume": 232393.0,
          "close_time": 1764889199999,
          "quote_volume": 17320.32092,
          "trades": 278,
          "taker_buy_base": 130121.7,
          "taker_buy_quote": 9699.32557
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 0.0745,
          "high": 0.0752,
          "low": 0.0742,
          "close": 0.0752,
          "volume": 542684.0,
          "close_time": 1764892799999,
          "quote_volume": 40615.21279,
          "trades": 415,
          "taker_buy_base": 423323.4,
          "taker_buy_quote": 31699.63984
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0751,
          "high": 0.078,
          "low": 0.0749,
          "close": 0.0774,
          "volume": 2132891.4,
          "close_time": 1764896399999,
          "quote_volume": 163398.96181,
          "trades": 1351,
          "taker_buy_base": 1207693.1,
          "taker_buy_quote": 92447.22876
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 0.0773,
          "high": 0.0802,
          "low": 0.0773,
          "close": 0.0799,
          "volume": 1879687.3,
          "close_time": 1764899999999,
          "quote_volume": 148070.29726,
          "trades": 1206,
          "taker_buy_base": 947782.3,
          "taker_buy_quote": 74652.53588
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 0.0799,
          "high": 0.0814,
          "low": 0.0796,
          "close": 0.0797,
          "volume": 2249963.4,
          "close_time": 1764903599999,
          "quote_volume": 180908.20138,
          "trades": 1545,
          "taker_buy_base": 1251491.3,
          "taker_buy_quote": 100671.88131
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 0.0797,
          "high": 0.0797,
          "low": 0.0773,
          "close": 0.0776,
          "volume": 2105711.1,
          "close_time": 1764907199999,
          "quote_volume": 165003.70962,
          "trades": 1236,
          "taker_buy_base": 979868.3,
          "taker_buy_quote": 76720.97256
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.0775,
          "high": 0.0783,
          "low": 0.0772,
          "close": 0.0776,
          "volume": 877322.6,
          "close_time": 1764910799999,
          "quote_volume": 68230.17408,
          "trades": 855,
          "taker_buy_base": 486037.6,
          "taker_buy_quote": 37807.03566
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 0.0775,
          "high": 0.0799,
          "low": 0.077,
          "close": 0.0792,
          "volume": 2010371.7,
          "close_time": 1764914399999,
          "quote_volume": 158231.36075,
          "trades": 1288,
          "taker_buy_base": 1186279.2,
          "taker_buy_quote": 93254.40681
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 0.0791,
          "high": 0.0796,
          "low": 0.0784,
          "close": 0.0792,
          "volume": 1342884.1,
          "close_time": 1764917999999,
          "quote_volume": 106268.34884,
          "trades": 959,
          "taker_buy_base": 744728.3,
          "taker_buy_quote": 58905.77468
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 0.0791,
          "high": 0.0794,
          "low": 0.0775,
          "close": 0.0779,
          "volume": 780148.6,
          "close_time": 1764921599999,
          "quote_volume": 61388.57363,
          "trades": 617,
          "taker_buy_base": 363260.6,
          "taker_buy_quote": 28563.96965
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.078,
          "high": 0.078,
          "low": 0.0765,
          "close": 0.0768,
          "volume": 1108308.1,
          "close_time": 1764925199999,
          "quote_volume": 85532.85779,
          "trades": 777,
          "taker_buy_base": 649143.9,
          "taker_buy_quote": 50112.29791
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 0.0768,
          "high": 0.0768,
          "low": 0.0755,
          "close": 0.0756,
          "volume": 512549.7,
          "close_time": 1764928799999,
          "quote_volume": 39012.29135,
          "trades": 476,
          "taker_buy_base": 192789.2,
          "taker_buy_quote": 14672.21998
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 0.0755,
          "high": 0.0764,
          "low": 0.0755,
          "close": 0.0756,
          "volume": 795988.6,
          "close_time": 1764932399999,
          "quote_volume": 60496.22232,
          "trades": 525,
          "taker_buy_base": 388851.0,
          "taker_buy_quote": 29558.719
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 0.0757,
          "high": 0.0764,
          "low": 0.0755,
          "close": 0.0761,
          "volume": 674171.1,
          "close_time": 1764935999999,
          "quote_volume": 51241.26662,
          "trades": 502,
          "taker_buy_base": 379333.6,
          "taker_buy_quote": 28842.50417
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.0761,
          "high": 0.0786,
          "low": 0.0759,
          "close": 0.0778,
          "volume": 1201272.4,
          "close_time": 1764939599999,
          "quote_volume": 93039.11195,
          "trades": 928,
          "taker_buy_base": 673519.5,
          "taker_buy_quote": 52165.36366
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 0.0777,
          "high": 0.0789,
          "low": 0.0775,
          "close": 0.0783,
          "volume": 1645379.2,
          "close_time": 1764943199999,
          "quote_volume": 128876.39643,
          "trades": 1456,
          "taker_buy_base": 996115.6,
          "taker_buy_quote": 78038.03728
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 0.0783,
          "high": 0.0803,
          "low": 0.0781,
          "close": 0.0788,
          "volume": 2367113.8,
          "close_time": 1764946799999,
          "quote_volume": 187024.84218,
          "trades": 1716,
          "taker_buy_base": 1396735.0,
          "taker_buy_quote": 110545.04483
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 0.0787,
          "high": 0.0806,
          "low": 0.0786,
          "close": 0.0803,
          "volume": 2692104.5,
          "close_time": 1764950399999,
          "quote_volume": 215223.87125,
          "trades": 1947,
          "taker_buy_base": 1388183.0,
          "taker_buy_quote": 111059.93282
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.0804,
          "high": 0.081,
          "low": 0.0779,
          "close": 0.0783,
          "volume": 4093563.9,
          "close_time": 1764953999999,
          "quote_volume": 325199.3316,
          "trades": 2100,
          "taker_buy_base": 1746781.8,
          "taker_buy_quote": 139001.89147
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 0.0783,
          "high": 0.0788,
          "low": 0.0764,
          "close": 0.0773,
          "volume": 1778548.2,
          "close_time": 1764957599999,
          "quote_volume": 138269.47621,
          "trades": 1121,
          "taker_buy_base": 750901.1,
          "taker_buy_quote": 58324.50467
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 0.0772,
          "high": 0.0779,
          "low": 0.0757,
          "close": 0.0758,
          "volume": 1450351.7,
          "close_time": 1764961199999,
          "quote_volume": 111485.52297,
          "trades": 930,
          "taker_buy_base": 711382.7,
          "taker_buy_quote": 54560.69833
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 0.0758,
          "high": 0.0765,
          "low": 0.0754,
          "close": 0.0764,
          "volume": 934699.7,
          "close_time": 1764964799999,
          "quote_volume": 71057.51085,
          "trades": 563,
          "taker_buy_base": 527846.2,
          "taker_buy_quote": 40137.59974
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.0762,
          "high": 0.0782,
          "low": 0.0758,
          "close": 0.0768,
          "volume": 3157264.9,
          "close_time": 1764968399999,
          "quote_volume": 242949.95725,
          "trades": 1287,
          "taker_buy_base": 1733837.6,
          "taker_buy_quote": 132910.09101
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 0.0769,
          "high": 0.0783,
          "low": 0.0763,
          "close": 0.0778,
          "volume": 1433217.6,
          "close_time": 1764971999999,
          "quote_volume": 110957.97038,
          "trades": 833,
          "taker_buy_base": 962318.4,
          "taker_buy_quote": 74564.23527
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 0.0779,
          "high": 0.0787,
          "low": 0.0772,
          "close": 0.0787,
          "volume": 827356.4,
          "close_time": 1764975599999,
          "quote_volume": 64475.30059,
          "trades": 543,
          "taker_buy_base": 489486.5,
          "taker_buy_quote": 38168.4112
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 0.0787,
          "high": 0.0802,
          "low": 0.0784,
          "close": 0.08,
          "volume": 742748.3,
          "close_time": 1764979199999,
          "quote_volume": 58910.30668,
          "trades": 753,
          "taker_buy_base": 431248.1,
          "taker_buy_quote": 34254.56573
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.08,
          "high": 0.0802,
          "low": 0.0784,
          "close": 0.0789,
          "volume": 1143889.3,
          "close_time": 1764982799999,
          "quote_volume": 90490.76592,
          "trades": 783,
          "taker_buy_base": 344622.2,
          "taker_buy_quote": 27282.71319
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 0.079,
          "high": 0.0797,
          "low": 0.0789,
          "close": 0.0789,
          "volume": 1281650.1,
          "close_time": 1764986399999,
          "quote_volume": 101606.96083,
          "trades": 357,
          "taker_buy_base": 996990.6,
          "taker_buy_quote": 79045.90161
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 0.0789,
          "high": 0.0825,
          "low": 0.0784,
          "close": 0.0823,
          "volume": 1347523.0,
          "close_time": 1764989999999,
          "quote_volume": 108531.12407,
          "trades": 1077,
          "taker_buy_base": 760277.1,
          "taker_buy_quote": 61244.69186
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 0.0822,
          "high": 0.0837,
          "low": 0.0792,
          "close": 0.0799,
          "volume": 2050134.3,
          "close_time": 1764993599999,
          "quote_volume": 165881.88545,
          "trades": 1850,
          "taker_buy_base": 1059887.8,
          "taker_buy_quote": 86128.22362
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.08,
          "high": 0.0812,
          "low": 0.0793,
          "close": 0.0796,
          "volume": 764463.9,
          "close_time": 1764997199999,
          "quote_volume": 61326.91596,
          "trades": 884,
          "taker_buy_base": 363941.8,
          "taker_buy_quote": 29178.68553
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 0.0797,
          "high": 0.0811,
          "low": 0.0786,
          "close": 0.0788,
          "volume": 883802.9,
          "close_time": 1765000799999,
          "quote_volume": 70434.5801,
          "trades": 787,
          "taker_buy_base": 453163.7,
          "taker_buy_quote": 36142.09088
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 0.0787,
          "high": 0.0788,
          "low": 0.077,
          "close": 0.0771,
          "volume": 2160134.5,
          "close_time": 1765004399999,
          "quote_volume": 168031.14982,
          "trades": 1146,
          "taker_buy_base": 589632.0,
          "taker_buy_quote": 45919.65859
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 0.077,
          "high": 0.0783,
          "low": 0.077,
          "close": 0.078,
          "volume": 734436.8,
          "close_time": 1765007999999,
          "quote_volume": 57155.57473,
          "trades": 638,
          "taker_buy_base": 480900.3,
          "taker_buy_quote": 37411.12581
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.078,
          "high": 0.08,
          "low": 0.0777,
          "close": 0.0789,
          "volume": 1154256.6,
          "close_time": 1765011599999,
          "quote_volume": 91033.82104,
          "trades": 925,
          "taker_buy_base": 687230.6,
          "taker_buy_quote": 54212.0475
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 0.0788,
          "high": 0.0792,
          "low": 0.0774,
          "close": 0.0776,
          "volume": 855611.6,
          "close_time": 1765015199999,
          "quote_volume": 67089.74772,
          "trades": 753,
          "taker_buy_base": 398591.6,
          "taker_buy_quote": 31277.87092
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 0.0775,
          "high": 0.078,
          "low": 0.0764,
          "close": 0.0764,
          "volume": 1214661.4,
          "close_time": 1765018799999,
          "quote_volume": 93789.95054,
          "trades": 914,
          "taker_buy_base": 316266.4,
          "taker_buy_quote": 24464.29478
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 0.0764,
          "high": 0.0774,
          "low": 0.0763,
          "close": 0.0768,
          "volume": 550659.2,
          "close_time": 1765022399999,
          "quote_volume": 42264.34653,
          "trades": 539,
          "taker_buy_base": 299889.3,
          "taker_buy_quote": 23036.71246
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.0767,
          "high": 0.0772,
          "low": 0.0765,
          "close": 0.077,
          "volume": 992791.1,
          "close_time": 1765025999999,
          "quote_volume": 76486.16505,
          "trades": 360,
          "taker_buy_base": 817820.2,
          "taker_buy_quote": 63058.65997
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 0.0769,
          "high": 0.078,
          "low": 0.0769,
          "close": 0.0776,
          "volume": 446694.2,
          "close_time": 1765029599999,
          "quote_volume": 34639.16411,
          "trades": 446,
          "taker_buy_base": 269807.4,
          "taker_buy_quote": 20924.47128
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 0.0776,
          "high": 0.0781,
          "low": 0.077,
          "close": 0.077,
          "volume": 657275.1,
          "close_time": 1765033199999,
          "quote_volume": 51002.24824,
          "trades": 614,
          "taker_buy_base": 240078.3,
          "taker_buy_quote": 18634.43618
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 0.077,
          "high": 0.0775,
          "low": 0.0768,
          "close": 0.0772,
          "volume": 496151.3,
          "close_time": 1765036799999,
          "quote_volume": 38256.52427,
          "trades": 398,
          "taker_buy_base": 251348.8,
          "taker_buy_quote": 19393.53397
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.0771,
          "high": 0.0771,
          "low": 0.076,
          "close": 0.0761,
          "volume": 851347.8,
          "close_time": 1765040399999,
          "quote_volume": 65261.0892,
          "trades": 664,
          "taker_buy_base": 291023.1,
          "taker_buy_quote": 22328.144
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 0.076,
          "high": 0.0774,
          "low": 0.0758,
          "close": 0.0767,
          "volume": 575491.0,
          "close_time": 1765043999999,
          "quote_volume": 44096.66328,
          "trades": 569,
          "taker_buy_base": 273844.1,
          "taker_buy_quote": 20995.45963
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 0.0767,
          "high": 0.0768,
          "low": 0.076,
          "close": 0.0762,
          "volume": 1724797.7,
          "close_time": 1765047599999,
          "quote_volume": 131891.48706,
          "trades": 892,
          "taker_buy_base": 1029562.0,
          "taker_buy_quote": 78752.58963
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 0.0762,
          "high": 0.0766,
          "low": 0.0755,
          "close": 0.0759,
          "volume": 573546.2,
          "close_time": 1765051199999,
          "quote_volume": 43567.34027,
          "trades": 509,
          "taker_buy_base": 271958.4,
          "taker_buy_quote": 20679.84655
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.0759,
          "high": 0.077,
          "low": 0.0758,
          "close": 0.0769,
          "volume": 489951.3,
          "close_time": 1765054799999,
          "quote_volume": 37423.5746,
          "trades": 332,
          "taker_buy_base": 354068.1,
          "taker_buy_quote": 27046.92878
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 0.0769,
          "high": 0.0771,
          "low": 0.0764,
          "close": 0.0765,
          "volume": 405840.6,
          "close_time": 1765058399999,
          "quote_volume": 31145.07444,
          "trades": 387,
          "taker_buy_base": 173253.4,
          "taker_buy_quote": 13299.01791
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 0.0766,
          "high": 0.077,
          "low": 0.0759,
          "close": 0.0759,
          "volume": 375861.3,
          "close_time": 1765061999999,
          "quote_volume": 28766.59968,
          "trades": 242,
          "taker_buy_base": 165184.8,
          "taker_buy_quote": 12638.04187
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 0.0759,
          "high": 0.0761,
          "low": 0.0758,
          "close": 0.076,
          "volume": 199957.9,
          "close_time": 1765065599999,
          "quote_volume": 15185.44725,
          "trades": 196,
          "taker_buy_base": 102939.9,
          "taker_buy_quote": 7818.52472
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.076,
          "high": 0.076,
          "low": 0.0745,
          "close": 0.0756,
          "volume": 1078997.9,
          "close_time": 1765069199999,
          "quote_volume": 81077.67691,
          "trades": 736,
          "taker_buy_base": 522881.6,
          "taker_buy_quote": 39276.06204
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 0.0756,
          "high": 0.076,
          "low": 0.0754,
          "close": 0.0754,
          "volume": 220173.7,
          "close_time": 1765072799999,
          "quote_volume": 16679.9543,
          "trades": 170,
          "taker_buy_base": 83669.1,
          "taker_buy_quote": 6333.9343
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 0.0753,
          "high": 0.0759,
          "low": 0.0751,
          "close": 0.0755,
          "volume": 378367.7,
          "close_time": 1765076399999,
          "quote_volume": 28577.65516,
          "trades": 269,
          "taker_buy_base": 256307.4,
          "taker_buy_quote": 19365.05933
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 0.0756,
          "high": 0.0759,
          "low": 0.0752,
          "close": 0.0755,
          "volume": 628343.2,
          "close_time": 1765079999999,
          "quote_volume": 47466.89303,
          "trades": 481,
          "taker_buy_base": 362828.2,
          "taker_buy_quote": 27421.57701
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.0755,
          "high": 0.0757,
          "low": 0.075,
          "close": 0.0751,
          "volume": 379043.6,
          "close_time": 1765083599999,
          "quote_volume": 28533.81276,
          "trades": 283,
          "taker_buy_base": 87009.8,
          "taker_buy_quote": 6554.08356
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 0.0751,
          "high": 0.0752,
          "low": 0.0748,
          "close": 0.075,
          "volume": 341971.3,
          "close_time": 1765087199999,
          "quote_volume": 25638.94378,
          "trades": 235,
          "taker_buy_base": 121650.3,
          "taker_buy_quote": 9131.42036
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 0.075,
          "high": 0.0756,
          "low": 0.0747,
          "close": 0.0754,
          "volume": 248244.4,
          "close_time": 1765090799999,
          "quote_volume": 18641.93894,
          "trades": 178,
          "taker_buy_base": 135871.3,
          "taker_buy_quote": 10205.6294
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 0.0754,
          "high": 0.0754,
          "low": 0.0738,
          "close": 0.0742,
          "volume": 581387.1,
          "close_time": 1765094399999,
          "quote_volume": 43430.49005,
          "trades": 420,
          "taker_buy_base": 247313.8,
          "taker_buy_quote": 18479.93992
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.0743,
          "high": 0.0746,
          "low": 0.0729,
          "close": 0.0732,
          "volume": 1541966.4,
          "close_time": 1765097999999,
          "quote_volume": 113903.07889,
          "trades": 980,
          "taker_buy_base": 620814.1,
          "taker_buy_quote": 45827.71528
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 0.0733,
          "high": 0.0751,
          "low": 0.0731,
          "close": 0.0745,
          "volume": 1209318.2,
          "close_time": 1765101599999,
          "quote_volume": 89430.18563,
          "trades": 736,
          "taker_buy_base": 851298.4,
          "taker_buy_quote": 62921.40619
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 0.0746,
          "high": 0.0754,
          "low": 0.0735,
          "close": 0.0736,
          "volume": 1512289.2,
          "close_time": 1765105199999,
          "quote_volume": 112444.6481,
          "trades": 582,
          "taker_buy_base": 372188.2,
          "taker_buy_quote": 27629.60092
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 0.0735,
          "high": 0.0738,
          "low": 0.0731,
          "close": 0.0734,
          "volume": 274574.7,
          "close_time": 1765108799999,
          "quote_volume": 20160.11819,
          "trades": 195,
          "taker_buy_base": 149358.5,
          "taker_buy_quote": 10971.74181
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.0735,
          "high": 0.0745,
          "low": 0.0734,
          "close": 0.0739,
          "volume": 921146.0,
          "close_time": 1765112399999,
          "quote_volume": 68049.76076,
          "trades": 456,
          "taker_buy_base": 390202.5,
          "taker_buy_quote": 28844.48815
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 0.074,
          "high": 0.074,
          "low": 0.0724,
          "close": 0.0724,
          "volume": 726137.1,
          "close_time": 1765115999999,
          "quote_volume": 53108.97799,
          "trades": 544,
          "taker_buy_base": 247165.6,
          "taker_buy_quote": 18099.6464
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 0.0724,
          "high": 0.0732,
          "low": 0.0705,
          "close": 0.072,
          "volume": 2418914.2,
          "close_time": 1765119599999,
          "quote_volume": 174060.97569,
          "trades": 1785,
          "taker_buy_base": 1200132.9,
          "taker_buy_quote": 86307.82305
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 0.072,
          "high": 0.0732,
          "low": 0.0718,
          "close": 0.073,
          "volume": 997470.1,
          "close_time": 1765123199999,
          "quote_volume": 72171.93785,
          "trades": 706,
          "taker_buy_base": 588164.1,
          "taker_buy_quote": 42573.07228
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.0729,
          "high": 0.0729,
          "low": 0.0718,
          "close": 0.0722,
          "volume": 700037.1,
          "close_time": 1765126799999,
          "quote_volume": 50591.21942,
          "trades": 442,
          "taker_buy_base": 417627.0,
          "taker_buy_quote": 30193.19285
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 0.0723,
          "high": 0.0739,
          "low": 0.072,
          "close": 0.0733,
          "volume": 1552364.1,
          "close_time": 1765130399999,
          "quote_volume": 113623.79147,
          "trades": 683,
          "taker_buy_base": 498487.3,
          "taker_buy_quote": 36506.29021
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 0.0733,
          "high": 0.0738,
          "low": 0.0731,
          "close": 0.0734,
          "volume": 559942.4,
          "close_time": 1765133999999,
          "quote_volume": 41111.80159,
          "trades": 349,
          "taker_buy_base": 306918.3,
          "taker_buy_quote": 22573.26718
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 0.0734,
          "high": 0.0742,
          "low": 0.0734,
          "close": 0.0739,
          "volume": 610459.6,
          "close_time": 1765137599999,
          "quote_volume": 45050.74136,
          "trades": 393,
          "taker_buy_base": 404896.7,
          "taker_buy_quote": 29877.96602
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.074,
          "high": 0.0742,
          "low": 0.0737,
          "close": 0.074,
          "volume": 511663.6,
          "close_time": 1765141199999,
          "quote_volume": 37851.65601,
          "trades": 364,
          "taker_buy_base": 329935.2,
          "taker_buy_quote": 24409.00418
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 0.0741,
          "high": 0.0744,
          "low": 0.0729,
          "close": 0.0732,
          "volume": 599434.7,
          "close_time": 1765144799999,
          "quote_volume": 44189.94895,
          "trades": 413,
          "taker_buy_base": 289994.0,
          "taker_buy_quote": 21393.36927
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 0.073,
          "high": 0.0732,
          "low": 0.0716,
          "close": 0.0729,
          "volume": 843281.1,
          "close_time": 1765148399999,
          "quote_volume": 61145.48345,
          "trades": 723,
          "taker_buy_base": 412781.6,
          "taker_buy_quote": 29998.13143
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 0.0729,
          "high": 0.0749,
          "low": 0.0723,
          "close": 0.0748,
          "volume": 1504768.6,
          "close_time": 1765151999999,
          "quote_volume": 111184.82806,
          "trades": 871,
          "taker_buy_base": 681263.0,
          "taker_buy_quote": 50418.55674
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.0747,
          "high": 0.0747,
          "low": 0.0737,
          "close": 0.0738,
          "volume": 663202.6,
          "close_time": 1765155599999,
          "quote_volume": 49277.35052,
          "trades": 333,
          "taker_buy_base": 467922.1,
          "taker_buy_quote": 34791.47516
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 0.0737,
          "high": 0.0763,
          "low": 0.0737,
          "close": 0.0756,
          "volume": 803787.9,
          "close_time": 1765159199999,
          "quote_volume": 60541.95337,
          "trades": 729,
          "taker_buy_base": 490100.3,
          "taker_buy_quote": 36895.06814
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 0.0756,
          "high": 0.077,
          "low": 0.0756,
          "close": 0.0758,
          "volume": 1339931.6,
          "close_time": 1765162799999,
          "quote_volume": 102237.00539,
          "trades": 1226,
          "taker_buy_base": 796732.8,
          "taker_buy_quote": 60835.34247
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 0.0757,
          "high": 0.0773,
          "low": 0.0757,
          "close": 0.0768,
          "volume": 586392.4,
          "close_time": 1765166399999,
          "quote_volume": 44961.93976,
          "trades": 526,
          "taker_buy_base": 394230.1,
          "taker_buy_quote": 30234.48977
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.0769,
          "high": 0.0774,
          "low": 0.0764,
          "close": 0.0767,
          "volume": 861171.2,
          "close_time": 1765169999999,
          "quote_volume": 66145.8046,
          "trades": 579,
          "taker_buy_base": 461419.2,
          "taker_buy_quote": 35473.19942
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 0.0767,
          "high": 0.0774,
          "low": 0.0759,
          "close": 0.0761,
          "volume": 861836.9,
          "close_time": 1765173599999,
          "quote_volume": 65939.04561,
          "trades": 537,
          "taker_buy_base": 345531.2,
          "taker_buy_quote": 26444.83983
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 0.0762,
          "high": 0.079,
          "low": 0.0758,
          "close": 0.0787,
          "volume": 1354406.4,
          "close_time": 1765177199999,
          "quote_volume": 105187.57904,
          "trades": 1180,
          "taker_buy_base": 987186.2,
          "taker_buy_quote": 76742.88737
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 0.0786,
          "high": 0.0806,
          "low": 0.0774,
          "close": 0.0791,
          "volume": 4728351.1,
          "close_time": 1765180799999,
          "quote_volume": 372454.62757,
          "trades": 2359,
          "taker_buy_base": 1503022.8,
          "taker_buy_quote": 118756.53785
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.079,
          "high": 0.0816,
          "low": 0.0776,
          "close": 0.0807,
          "volume": 6250171.8,
          "close_time": 1765184399999,
          "quote_volume": 499550.81394,
          "trades": 4057,
          "taker_buy_base": 3754137.7,
          "taker_buy_quote": 300153.52885
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 0.0808,
          "high": 0.083,
          "low": 0.0786,
          "close": 0.0794,
          "volume": 8979692.5,
          "close_time": 1765187999999,
          "quote_volume": 731781.61833,
          "trades": 6559,
          "taker_buy_base": 4458701.1,
          "taker_buy_quote": 363811.30872
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 0.0793,
          "high": 0.0806,
          "low": 0.079,
          "close": 0.08,
          "volume": 2946094.3,
          "close_time": 1765191599999,
          "quote_volume": 235029.36059,
          "trades": 2053,
          "taker_buy_base": 1592865.2,
          "taker_buy_quote": 127129.18195
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 0.0801,
          "high": 0.0825,
          "low": 0.0798,
          "close": 0.0801,
          "volume": 5954641.0,
          "close_time": 1765195199999,
          "quote_volume": 481957.73873,
          "trades": 4514,
          "taker_buy_base": 3026702.7,
          "taker_buy_quote": 245124.16324
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.08,
          "high": 0.082,
          "low": 0.08,
          "close": 0.0818,
          "volume": 5403934.7,
          "close_time": 1765198799999,
          "quote_volume": 438411.15189,
          "trades": 3446,
          "taker_buy_base": 2957297.3,
          "taker_buy_quote": 239819.1579
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 0.0819,
          "high": 0.0893,
          "low": 0.0813,
          "close": 0.085,
          "volume": 20922414.8,
          "close_time": 1765202399999,
          "quote_volume": 1793781.59107,
          "trades": 15431,
          "taker_buy_base": 10575140.2,
          "taker_buy_quote": 905265.34005
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 0.085,
          "high": 0.0871,
          "low": 0.0819,
          "close": 0.083,
          "volume": 8615700.1,
          "close_time": 1765205999999,
          "quote_volume": 724536.40376,
          "trades": 6347,
          "taker_buy_base": 4085972.6,
          "taker_buy_quote": 344021.1062
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 0.0829,
          "high": 0.0835,
          "low": 0.0809,
          "close": 0.0822,
          "volume": 3820611.1,
          "close_time": 1765209599999,
          "quote_volume": 314494.05446,
          "trades": 2820,
          "taker_buy_base": 1506756.9,
          "taker_buy_quote": 124147.24674
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.0823,
          "high": 0.0826,
          "low": 0.0791,
          "close": 0.0796,
          "volume": 5031212.3,
          "close_time": 1765213199999,
          "quote_volume": 404769.63112,
          "trades": 3557,
          "taker_buy_base": 2078652.7,
          "taker_buy_quote": 167589.17439
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 0.0796,
          "high": 0.0799,
          "low": 0.0783,
          "close": 0.0786,
          "volume": 1944804.7,
          "close_time": 1765216799999,
          "quote_volume": 153423.55382,
          "trades": 1386,
          "taker_buy_base": 1161038.5,
          "taker_buy_quote": 91575.24902
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 0.0785,
          "high": 0.0797,
          "low": 0.0781,
          "close": 0.0792,
          "volume": 1944191.5,
          "close_time": 1765220399999,
          "quote_volume": 153764.95582,
          "trades": 1264,
          "taker_buy_base": 1069000.8,
          "taker_buy_quote": 84619.48236
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 0.0791,
          "high": 0.0792,
          "low": 0.0785,
          "close": 0.0786,
          "volume": 684742.4,
          "close_time": 1765223999999,
          "quote_volume": 53892.03595,
          "trades": 450,
          "taker_buy_base": 267072.8,
          "taker_buy_quote": 21027.2365
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.0785,
          "high": 0.0787,
          "low": 0.0773,
          "close": 0.0778,
          "volume": 1344183.9,
          "close_time": 1765227599999,
          "quote_volume": 104710.08633,
          "trades": 825,
          "taker_buy_base": 451745.1,
          "taker_buy_quote": 35238.78264
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 0.0778,
          "high": 0.079,
          "low": 0.0776,
          "close": 0.0783,
          "volume": 2362780.7,
          "close_time": 1765231199999,
          "quote_volume": 185058.03098,
          "trades": 1051,
          "taker_buy_base": 1419806.0,
          "taker_buy_quote": 111355.06248
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 0.0783,
          "high": 0.0792,
          "low": 0.0782,
          "close": 0.0791,
          "volume": 1848926.1,
          "close_time": 1765234799999,
          "quote_volume": 145526.74496,
          "trades": 788,
          "taker_buy_base": 1157069.7,
          "taker_buy_quote": 91101.32366
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 0.0791,
          "high": 0.0793,
          "low": 0.0783,
          "close": 0.0792,
          "volume": 1402055.1,
          "close_time": 1765238399999,
          "quote_volume": 110346.64467,
          "trades": 699,
          "taker_buy_base": 752258.6,
          "taker_buy_quote": 59217.08431
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.0791,
          "high": 0.0802,
          "low": 0.0785,
          "close": 0.0785,
          "volume": 1629407.9,
          "close_time": 1765241999999,
          "quote_volume": 129286.48105,
          "trades": 861,
          "taker_buy_base": 780199.3,
          "taker_buy_quote": 61999.99135
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 0.0786,
          "high": 0.0791,
          "low": 0.0779,
          "close": 0.0787,
          "volume": 1132934.2,
          "close_time": 1765245599999,
          "quote_volume": 88897.3524,
          "trades": 643,
          "taker_buy_base": 700289.7,
          "taker_buy_quote": 54988.69069
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 0.0788,
          "high": 0.0789,
          "low": 0.0781,
          "close": 0.0783,
          "volume": 857179.5,
          "close_time": 1765249199999,
          "quote_volume": 67272.94887,
          "trades": 530,
          "taker_buy_base": 579930.7,
          "taker_buy_quote": 45533.85327
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 0.0783,
          "high": 0.0785,
          "low": 0.078,
          "close": 0.0782,
          "volume": 527742.1,
          "close_time": 1765252799999,
          "quote_volume": 41291.76806,
          "trades": 329,
          "taker_buy_base": 293016.9,
          "taker_buy_quote": 22930.61302
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.0781,
          "high": 0.0793,
          "low": 0.078,
          "close": 0.079,
          "volume": 1129366.9,
          "close_time": 1765256399999,
          "quote_volume": 88751.49795,
          "trades": 838,
          "taker_buy_base": 629890.5,
          "taker_buy_quote": 49572.7103
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 0.0789,
          "high": 0.081,
          "low": 0.0788,
          "close": 0.0808,
          "volume": 2037226.8,
          "close_time": 1765259999999,
          "quote_volume": 162642.74029,
          "trades": 1139,
          "taker_buy_base": 1290975.4,
          "taker_buy_quote": 103142.24146
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 0.0808,
          "high": 0.0809,
          "low": 0.0794,
          "close": 0.08,
          "volume": 3114591.4,
          "close_time": 1765263599999,
          "quote_volume": 249318.05684,
          "trades": 1282,
          "taker_buy_base": 1077682.2,
          "taker_buy_quote": 86325.59993
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 0.08,
          "high": 0.0801,
          "low": 0.0783,
          "close": 0.0785,
          "volume": 1083516.6,
          "close_time": 1765267199999,
          "quote_volume": 85725.67547,
          "trades": 799,
          "taker_buy_base": 579364.1,
          "taker_buy_quote": 45894.22654
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.0785,
          "high": 0.0791,
          "low": 0.0779,
          "close": 0.0782,
          "volume": 1312633.1,
          "close_time": 1765270799999,
          "quote_volume": 102976.19271,
          "trades": 942,
          "taker_buy_base": 601378.7,
          "taker_buy_quote": 47138.83459
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 0.0781,
          "high": 0.0781,
          "low": 0.0777,
          "close": 0.0777,
          "volume": 442643.2,
          "close_time": 1765274399999,
          "quote_volume": 34494.97631,
          "trades": 345,
          "taker_buy_base": 217417.2,
          "taker_buy_quote": 16951.48305
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 0.0777,
          "high": 0.0781,
          "low": 0.0773,
          "close": 0.0776,
          "volume": 2077207.7,
          "close_time": 1765277999999,
          "quote_volume": 161387.26073,
          "trades": 1582,
          "taker_buy_base": 1366631.6,
          "taker_buy_quote": 106226.13646
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 0.0776,
          "high": 0.0779,
          "low": 0.0774,
          "close": 0.0778,
          "volume": 479802.5,
          "close_time": 1765281599999,
          "quote_volume": 37257.23609,
          "trades": 249,
          "taker_buy_base": 265528.2,
          "taker_buy_quote": 20623.84039
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.0778,
          "high": 0.078,
          "low": 0.0774,
          "close": 0.0778,
          "volume": 663907.0,
          "close_time": 1765285199999,
          "quote_volume": 51594.07995,
          "trades": 364,
          "taker_buy_base": 370232.0,
          "taker_buy_quote": 28776.72827
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 0.0778,
          "high": 0.0778,
          "low": 0.0766,
          "close": 0.077,
          "volume": 1489259.2,
          "close_time": 1765288799999,
          "quote_volume": 114784.50109,
          "trades": 878,
          "taker_buy_base": 600272.9,
          "taker_buy_quote": 46284.73651
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 0.0769,
          "high": 0.0773,
          "low": 0.0763,
          "close": 0.0767,
          "volume": 1175106.0,
          "close_time": 1765292399999,
          "quote_volume": 90114.62464,
          "trades": 862,
          "taker_buy_base": 583227.9,
          "taker_buy_quote": 44778.51323
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 0.0767,
          "high": 0.0774,
          "low": 0.0758,
          "close": 0.0773,
          "volume": 2598868.1,
          "close_time": 1765295999999,
          "quote_volume": 199068.93781,
          "trades": 1648,
          "taker_buy_base": 1319479.1,
          "taker_buy_quote": 101136.77574
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.0773,
          "high": 0.0786,
          "low": 0.0773,
          "close": 0.0777,
          "volume": 2630964.0,
          "close_time": 1765299599999,
          "quote_volume": 204856.3395,
          "trades": 1163,
          "taker_buy_base": 1191664.4,
          "taker_buy_quote": 92871.22533
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 0.0777,
          "high": 0.0784,
          "low": 0.077,
          "close": 0.0771,
          "volume": 1850813.5,
          "close_time": 1765303199999,
          "quote_volume": 143992.37117,
          "trades": 908,
          "taker_buy_base": 783050.4,
          "taker_buy_quote": 60955.3441
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 0.0772,
          "high": 0.0781,
          "low": 0.077,
          "close": 0.0775,
          "volume": 3381761.3,
          "close_time": 1765306799999,
          "quote_volume": 262524.44283,
          "trades": 1104,
          "taker_buy_base": 2423537.3,
          "taker_buy_quote": 188192.75781
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 0.0775,
          "high": 0.0779,
          "low": 0.0768,
          "close": 0.0773,
          "volume": 958752.2,
          "close_time": 1765310399999,
          "quote_volume": 74192.81062,
          "trades": 488,
          "taker_buy_base": 497093.2,
          "taker_buy_quote": 38489.55702
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.0772,
          "high": 0.0774,
          "low": 0.0762,
          "close": 0.0766,
          "volume": 1050952.3,
          "close_time": 1765313999999,
          "quote_volume": 80684.91074,
          "trades": 593,
          "taker_buy_base": 542786.3,
          "taker_buy_quote": 41659.00291
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 0.0767,
          "high": 0.0779,
          "low": 0.0765,
          "close": 0.0776,
          "volume": 812743.2,
          "close_time": 1765317599999,
          "quote_volume": 62808.75696,
          "trades": 479,
          "taker_buy_base": 501033.8,
          "taker_buy_quote": 38735.55259
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 0.0776,
          "high": 0.0782,
          "low": 0.0772,
          "close": 0.0773,
          "volume": 2629654.7,
          "close_time": 1765321199999,
          "quote_volume": 203723.14954,
          "trades": 540,
          "taker_buy_base": 889616.9,
          "taker_buy_quote": 68998.92921
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 0.0773,
          "high": 0.0776,
          "low": 0.0769,
          "close": 0.0772,
          "volume": 394940.6,
          "close_time": 1765324799999,
          "quote_volume": 30466.14902,
          "trades": 267,
          "taker_buy_base": 186979.0,
          "taker_buy_quote": 14420.3385
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0772,
          "high": 0.0772,
          "low": 0.0762,
          "close": 0.0764,
          "volume": 687858.8,
          "close_time": 1765328399999,
          "quote_volume": 52794.08887,
          "trades": 450,
          "taker_buy_base": 298603.7,
          "taker_buy_quote": 22906.65764
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 0.0764,
          "high": 0.0769,
          "low": 0.0757,
          "close": 0.0768,
          "volume": 797641.1,
          "close_time": 1765331999999,
          "quote_volume": 60845.01653,
          "trades": 556,
          "taker_buy_base": 350368.7,
          "taker_buy_quote": 26758.62616
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 0.0767,
          "high": 0.078,
          "low": 0.0764,
          "close": 0.0778,
          "volume": 505995.9,
          "close_time": 1765335599999,
          "quote_volume": 39045.9875,
          "trades": 436,
          "taker_buy_base": 365510.8,
          "taker_buy_quote": 28241.70095
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 0.0778,
          "high": 0.0785,
          "low": 0.0769,
          "close": 0.077,
          "volume": 1311228.9,
          "close_time": 1765339199999,
          "quote_volume": 101612.38759,
          "trades": 1256,
          "taker_buy_base": 704371.0,
          "taker_buy_quote": 54648.36779
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.077,
          "high": 0.0772,
          "low": 0.0764,
          "close": 0.0765,
          "volume": 989627.0,
          "close_time": 1765342799999,
          "quote_volume": 76090.94564,
          "trades": 591,
          "taker_buy_base": 478457.3,
          "taker_buy_quote": 36784.24848
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 0.0766,
          "high": 0.0766,
          "low": 0.076,
          "close": 0.0763,
          "volume": 995206.1,
          "close_time": 1765346399999,
          "quote_volume": 75937.56954,
          "trades": 568,
          "taker_buy_base": 449953.2,
          "taker_buy_quote": 34342.43796
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 0.0763,
          "high": 0.0774,
          "low": 0.076,
          "close": 0.077,
          "volume": 1037994.6,
          "close_time": 1765349999999,
          "quote_volume": 79592.77402,
          "trades": 636,
          "taker_buy_base": 609903.3,
          "taker_buy_quote": 46784.29034
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 0.077,
          "high": 0.0776,
          "low": 0.0766,
          "close": 0.0772,
          "volume": 771205.4,
          "close_time": 1765353599999,
          "quote_volume": 59413.47354,
          "trades": 601,
          "taker_buy_base": 517888.7,
          "taker_buy_quote": 39896.49388
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.0771,
          "high": 0.0772,
          "low": 0.0765,
          "close": 0.0766,
          "volume": 430697.7,
          "close_time": 1765357199999,
          "quote_volume": 33094.88959,
          "trades": 327,
          "taker_buy_base": 197939.1,
          "taker_buy_quote": 15208.66882
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 0.0765,
          "high": 0.0766,
          "low": 0.0762,
          "close": 0.0762,
          "volume": 547556.2,
          "close_time": 1765360799999,
          "quote_volume": 41807.33741,
          "trades": 288,
          "taker_buy_base": 210989.0,
          "taker_buy_quote": 16126.06823
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 0.0762,
          "high": 0.0764,
          "low": 0.0758,
          "close": 0.0762,
          "volume": 410585.3,
          "close_time": 1765364399999,
          "quote_volume": 31241.18065,
          "trades": 306,
          "taker_buy_base": 205330.1,
          "taker_buy_quote": 15624.75769
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 0.0763,
          "high": 0.077,
          "low": 0.0762,
          "close": 0.0768,
          "volume": 393068.2,
          "close_time": 1765367999999,
          "quote_volume": 30142.95094,
          "trades": 270,
          "taker_buy_base": 176229.8,
          "taker_buy_quote": 13502.21229
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.0768,
          "high": 0.0774,
          "low": 0.0768,
          "close": 0.0772,
          "volume": 916663.8,
          "close_time": 1765371599999,
          "quote_volume": 70727.49872,
          "trades": 432,
          "taker_buy_base": 478198.4,
          "taker_buy_quote": 36895.2747
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 0.0772,
          "high": 0.0782,
          "low": 0.0769,
          "close": 0.0781,
          "volume": 794880.9,
          "close_time": 1765375199999,
          "quote_volume": 61567.34609,
          "trades": 556,
          "taker_buy_base": 419709.2,
          "taker_buy_quote": 32520.68714
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 0.0781,
          "high": 0.0784,
          "low": 0.0766,
          "close": 0.0767,
          "volume": 1472083.6,
          "close_time": 1765378799999,
          "quote_volume": 114145.47885,
          "trades": 991,
          "taker_buy_base": 630476.6,
          "taker_buy_quote": 48837.73882
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 0.0767,
          "high": 0.0808,
          "low": 0.0767,
          "close": 0.0806,
          "volume": 3846337.9,
          "close_time": 1765382399999,
          "quote_volume": 303907.21193,
          "trades": 1806,
          "taker_buy_base": 2645292.8,
          "taker_buy_quote": 208764.61891
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.0806,
          "high": 0.0821,
          "low": 0.0794,
          "close": 0.0796,
          "volume": 8164359.2,
          "close_time": 1765385999999,
          "quote_volume": 659520.24719,
          "trades": 4973,
          "taker_buy_base": 3790182.6,
          "taker_buy_quote": 306442.38304
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 0.0795,
          "high": 0.0816,
          "low": 0.0795,
          "close": 0.0809,
          "volume": 2713636.2,
          "close_time": 1765389599999,
          "quote_volume": 218524.47909,
          "trades": 1958,
          "taker_buy_base": 1278468.2,
          "taker_buy_quote": 102903.10344
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 0.081,
          "high": 0.081,
          "low": 0.0796,
          "close": 0.0803,
          "volume": 1827730.3,
          "close_time": 1765393199999,
          "quote_volume": 146946.87492,
          "trades": 1825,
          "taker_buy_base": 895977.2,
          "taker_buy_quote": 72028.9364
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 0.0804,
          "high": 0.0816,
          "low": 0.0794,
          "close": 0.0809,
          "volume": 4689905.7,
          "close_time": 1765396799999,
          "quote_volume": 377564.7869,
          "trades": 2662,
          "taker_buy_base": 2941220.4,
          "taker_buy_quote": 237133.96649
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.0808,
          "high": 0.082,
          "low": 0.0768,
          "close": 0.0772,
          "volume": 4955601.6,
          "close_time": 1765400399999,
          "quote_volume": 392100.64988,
          "trades": 4064,
          "taker_buy_base": 2099147.6,
          "taker_buy_quote": 165939.42618
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 0.0772,
          "high": 0.0776,
          "low": 0.0766,
          "close": 0.0766,
          "volume": 1087081.0,
          "close_time": 1765403999999,
          "quote_volume": 83830.18856,
          "trades": 750,
          "taker_buy_base": 453375.4,
          "taker_buy_quote": 34982.65607
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 0.0767,
          "high": 0.0767,
          "low": 0.0761,
          "close": 0.0766,
          "volume": 615842.5,
          "close_time": 1765407599999,
          "quote_volume": 47076.55996,
          "trades": 649,
          "taker_buy_base": 325372.6,
          "taker_buy_quote": 24884.57346
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 0.0767,
          "high": 0.0769,
          "low": 0.0765,
          "close": 0.0767,
          "volume": 413720.9,
          "close_time": 1765411199999,
          "quote_volume": 31729.63015,
          "trades": 266,
          "taker_buy_base": 294468.0,
          "taker_buy_quote": 22586.45681
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0766,
          "high": 0.0776,
          "low": 0.0766,
          "close": 0.0768,
          "volume": 1027341.8,
          "close_time": 1765414799999,
          "quote_volume": 79364.67295,
          "trades": 834,
          "taker_buy_base": 539717.2,
          "taker_buy_quote": 41707.07428
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 0.0768,
          "high": 0.0773,
          "low": 0.0766,
          "close": 0.077,
          "volume": 743151.7,
          "close_time": 1765418399999,
          "quote_volume": 57146.02245,
          "trades": 601,
          "taker_buy_base": 415253.7,
          "taker_buy_quote": 31937.96446
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 0.077,
          "high": 0.0781,
          "low": 0.0769,
          "close": 0.0779,
          "volume": 1459488.2,
          "close_time": 1765421999999,
          "quote_volume": 113143.91562,
          "trades": 1176,
          "taker_buy_base": 856332.3,
          "taker_buy_quote": 66398.59392
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 0.0779,
          "high": 0.0792,
          "low": 0.0773,
          "close": 0.0786,
          "volume": 1869476.2,
          "close_time": 1765425599999,
          "quote_volume": 146105.20098,
          "trades": 1266,
          "taker_buy_base": 1179484.8,
          "taker_buy_quote": 92218.71497
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.0786,
          "high": 0.0789,
          "low": 0.0772,
          "close": 0.0778,
          "volume": 3429353.6,
          "close_time": 1765429199999,
          "quote_volume": 267897.30479,
          "trades": 1710,
          "taker_buy_base": 671667.5,
          "taker_buy_quote": 52321.4385
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 0.0779,
          "high": 0.0799,
          "low": 0.0776,
          "close": 0.0797,
          "volume": 1606363.3,
          "close_time": 1765432799999,
          "quote_volume": 126846.72608,
          "trades": 1396,
          "taker_buy_base": 956094.9,
          "taker_buy_quote": 75584.72981
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 0.0797,
          "high": 0.0806,
          "low": 0.0764,
          "close": 0.0772,
          "volume": 4968472.7,
          "close_time": 1765436399999,
          "quote_volume": 387334.08617,
          "trades": 3929,
          "taker_buy_base": 2361576.4,
          "taker_buy_quote": 184295.45993
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 0.0773,
          "high": 0.078,
          "low": 0.0757,
          "close": 0.0774,
          "volume": 1984978.8,
          "close_time": 1765439999999,
          "quote_volume": 152744.40477,
          "trades": 1623,
          "taker_buy_base": 993575.1,
          "taker_buy_quote": 76483.59219
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.0774,
          "high": 0.0777,
          "low": 0.0764,
          "close": 0.0769,
          "volume": 1426000.8,
          "close_time": 1765443599999,
          "quote_volume": 109973.27545,
          "trades": 1009,
          "taker_buy_base": 752729.2,
          "taker_buy_quote": 58071.78572
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 0.0768,
          "high": 0.0779,
          "low": 0.0765,
          "close": 0.0777,
          "volume": 987831.3,
          "close_time": 1765447199999,
          "quote_volume": 76075.68814,
          "trades": 684,
          "taker_buy_base": 564451.6,
          "taker_buy_quote": 43473.77369
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 0.0778,
          "high": 0.078,
          "low": 0.0762,
          "close": 0.0763,
          "volume": 1247026.8,
          "close_time": 1765450799999,
          "quote_volume": 96186.36445,
          "trades": 1033,
          "taker_buy_base": 725662.3,
          "taker_buy_quote": 56003.91802
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 0.0763,
          "high": 0.0768,
          "low": 0.0749,
          "close": 0.0764,
          "volume": 2073333.8,
          "close_time": 1765454399999,
          "quote_volume": 157098.73567,
          "trades": 1677,
          "taker_buy_base": 1233750.1,
          "taker_buy_quote": 93541.47904
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.0764,
          "high": 0.0782,
          "low": 0.0763,
          "close": 0.0779,
          "volume": 1455235.1,
          "close_time": 1765457999999,
          "quote_volume": 112179.86357,
          "trades": 1072,
          "taker_buy_base": 738488.8,
          "taker_buy_quote": 56918.98897
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 0.0779,
          "high": 0.0786,
          "low": 0.0775,
          "close": 0.0781,
          "volume": 925377.9,
          "close_time": 1765461599999,
          "quote_volume": 72194.27307,
          "trades": 772,
          "taker_buy_base": 404642.2,
          "taker_buy_quote": 31580.65418
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 0.0781,
          "high": 0.0785,
          "low": 0.0776,
          "close": 0.0783,
          "volume": 1033220.5,
          "close_time": 1765465199999,
          "quote_volume": 80634.16853,
          "trades": 1057,
          "taker_buy_base": 487342.9,
          "taker_buy_quote": 38053.94643
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 0.0783,
          "high": 0.0794,
          "low": 0.0749,
          "close": 0.0771,
          "volume": 3069986.0,
          "close_time": 1765468799999,
          "quote_volume": 236637.72318,
          "trades": 2655,
          "taker_buy_base": 1606069.2,
          "taker_buy_quote": 124000.91179
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.077,
          "high": 0.0773,
          "low": 0.0762,
          "close": 0.0765,
          "volume": 502415.2,
          "close_time": 1765472399999,
          "quote_volume": 38489.33648,
          "trades": 519,
          "taker_buy_base": 257962.2,
          "taker_buy_quote": 19769.78111
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 0.0765,
          "high": 0.0766,
          "low": 0.0756,
          "close": 0.076,
          "volume": 884934.5,
          "close_time": 1765475999999,
          "quote_volume": 67173.22276,
          "trades": 523,
          "taker_buy_base": 401311.4,
          "taker_buy_quote": 30472.24916
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 0.076,
          "high": 0.0766,
          "low": 0.0755,
          "close": 0.0759,
          "volume": 1079735.1,
          "close_time": 1765479599999,
          "quote_volume": 82051.6631,
          "trades": 717,
          "taker_buy_base": 568825.7,
          "taker_buy_quote": 43250.76011
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 0.0759,
          "high": 0.0764,
          "low": 0.0754,
          "close": 0.0756,
          "volume": 975600.5,
          "close_time": 1765483199999,
          "quote_volume": 74092.33493,
          "trades": 679,
          "taker_buy_base": 335682.5,
          "taker_buy_quote": 25501.51191
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.0756,
          "high": 0.0756,
          "low": 0.0746,
          "close": 0.0755,
          "volume": 611945.6,
          "close_time": 1765486799999,
          "quote_volume": 45997.42229,
          "trades": 510,
          "taker_buy_base": 272564.5,
          "taker_buy_quote": 20483.29123
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 0.0754,
          "high": 0.0763,
          "low": 0.0753,
          "close": 0.076,
          "volume": 998645.9,
          "close_time": 1765490399999,
          "quote_volume": 75867.12748,
          "trades": 631,
          "taker_buy_base": 484402.9,
          "taker_buy_quote": 36820.49657
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 0.0761,
          "high": 0.0762,
          "low": 0.0753,
          "close": 0.0757,
          "volume": 387988.8,
          "close_time": 1765493999999,
          "quote_volume": 29358.4072,
          "trades": 314,
          "taker_buy_base": 195476.3,
          "taker_buy_quote": 14791.33257
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 0.0757,
          "high": 0.0757,
          "low": 0.0751,
          "close": 0.0753,
          "volume": 200296.9,
          "close_time": 1765497599999,
          "quote_volume": 15107.30438,
          "trades": 194,
          "taker_buy_base": 75462.6,
          "taker_buy_quote": 5692.39509
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0753,
          "high": 0.0756,
          "low": 0.0748,
          "close": 0.075,
          "volume": 512140.5,
          "close_time": 1765501199999,
          "quote_volume": 38501.27843,
          "trades": 378,
          "taker_buy_base": 259361.0,
          "taker_buy_quote": 19513.30764
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 0.0749,
          "high": 0.076,
          "low": 0.0749,
          "close": 0.0758,
          "volume": 383499.6,
          "close_time": 1765504799999,
          "quote_volume": 28916.49316,
          "trades": 272,
          "taker_buy_base": 241796.6,
          "taker_buy_quote": 18229.73732
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 0.0757,
          "high": 0.0759,
          "low": 0.0755,
          "close": 0.0757,
          "volume": 250154.6,
          "close_time": 1765508399999,
          "quote_volume": 18925.52375,
          "trades": 194,
          "taker_buy_base": 141139.9,
          "taker_buy_quote": 10680.88812
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 0.0757,
          "high": 0.0759,
          "low": 0.0756,
          "close": 0.0759,
          "volume": 160495.4,
          "close_time": 1765511999999,
          "quote_volume": 12161.7916,
          "trades": 142,
          "taker_buy_base": 101763.6,
          "taker_buy_quote": 7713.45533
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.0758,
          "high": 0.0762,
          "low": 0.0756,
          "close": 0.0761,
          "volume": 273974.0,
          "close_time": 1765515599999,
          "quote_volume": 20811.76415,
          "trades": 240,
          "taker_buy_base": 136847.8,
          "taker_buy_quote": 10399.66117
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 0.0762,
          "high": 0.0765,
          "low": 0.0758,
          "close": 0.0762,
          "volume": 309946.7,
          "close_time": 1765519199999,
          "quote_volume": 23614.1246,
          "trades": 226,
          "taker_buy_base": 154320.8,
          "taker_buy_quote": 11767.11454
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 0.0762,
          "high": 0.0769,
          "low": 0.0762,
          "close": 0.0769,
          "volume": 554973.5,
          "close_time": 1765522799999,
          "quote_volume": 42533.10456,
          "trades": 362,
          "taker_buy_base": 414077.8,
          "taker_buy_quote": 31739.57755
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 0.0769,
          "high": 0.0779,
          "low": 0.0768,
          "close": 0.0779,
          "volume": 444993.6,
          "close_time": 1765526399999,
          "quote_volume": 34404.43624,
          "trades": 386,
          "taker_buy_base": 263012.1,
          "taker_buy_quote": 20340.31253
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.0779,
          "high": 0.0782,
          "low": 0.0771,
          "close": 0.0771,
          "volume": 1000885.2,
          "close_time": 1765529999999,
          "quote_volume": 77775.94751,
          "trades": 698,
          "taker_buy_base": 387575.7,
          "taker_buy_quote": 30125.79876
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 0.0772,
          "high": 0.0774,
          "low": 0.0767,
          "close": 0.0771,
          "volume": 756098.2,
          "close_time": 1765533599999,
          "quote_volume": 58201.6353,
          "trades": 595,
          "taker_buy_base": 341799.3,
          "taker_buy_quote": 26313.63333
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 0.0771,
          "high": 0.0776,
          "low": 0.077,
          "close": 0.0773,
          "volume": 443416.6,
          "close_time": 1765537199999,
          "quote_volume": 34272.09097,
          "trades": 327,
          "taker_buy_base": 197577.7,
          "taker_buy_quote": 15273.87014
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 0.0773,
          "high": 0.0788,
          "low": 0.0772,
          "close": 0.0783,
          "volume": 1932722.5,
          "close_time": 1765540799999,
          "quote_volume": 151168.47343,
          "trades": 1139,
          "taker_buy_base": 1010877.4,
          "taker_buy_quote": 79066.19036
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.0784,
          "high": 0.0788,
          "low": 0.0782,
          "close": 0.0784,
          "volume": 895116.9,
          "close_time": 1765544399999,
          "quote_volume": 70189.59932,
          "trades": 555,
          "taker_buy_base": 227596.5,
          "taker_buy_quote": 17862.78075
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 0.0783,
          "high": 0.0785,
          "low": 0.077,
          "close": 0.0776,
          "volume": 1802481.3,
          "close_time": 1765547999999,
          "quote_volume": 139960.69819,
          "trades": 1112,
          "taker_buy_base": 929627.5,
          "taker_buy_quote": 72200.62375
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 0.0776,
          "high": 0.078,
          "low": 0.0772,
          "close": 0.0779,
          "volume": 830242.3,
          "close_time": 1765551599999,
          "quote_volume": 64330.09236,
          "trades": 511,
          "taker_buy_base": 488639.1,
          "taker_buy_quote": 37876.16363
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 0.0778,
          "high": 0.078,
          "low": 0.0767,
          "close": 0.0771,
          "volume": 1173151.6,
          "close_time": 1765555199999,
          "quote_volume": 90817.42739,
          "trades": 827,
          "taker_buy_base": 495202.1,
          "taker_buy_quote": 38344.49024
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.077,
          "high": 0.0772,
          "low": 0.0751,
          "close": 0.0753,
          "volume": 1422281.5,
          "close_time": 1765558799999,
          "quote_volume": 107899.05208,
          "trades": 1010,
          "taker_buy_base": 664413.0,
          "taker_buy_quote": 50346.20137
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 0.0753,
          "high": 0.0766,
          "low": 0.075,
          "close": 0.0763,
          "volume": 912948.0,
          "close_time": 1765562399999,
          "quote_volume": 69205.58033,
          "trades": 684,
          "taker_buy_base": 554648.9,
          "taker_buy_quote": 42057.39408
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 0.0763,
          "high": 0.0766,
          "low": 0.076,
          "close": 0.0761,
          "volume": 603267.3,
          "close_time": 1765565999999,
          "quote_volume": 46022.49774,
          "trades": 381,
          "taker_buy_base": 347589.9,
          "taker_buy_quote": 26521.2271
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 0.0761,
          "high": 0.0764,
          "low": 0.076,
          "close": 0.0762,
          "volume": 700607.4,
          "close_time": 1765569599999,
          "quote_volume": 53378.29949,
          "trades": 539,
          "taker_buy_base": 445740.2,
          "taker_buy_quote": 33963.04774
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.0763,
          "high": 0.0767,
          "low": 0.0758,
          "close": 0.0767,
          "volume": 618012.9,
          "close_time": 1765573199999,
          "quote_volume": 47068.29598,
          "trades": 958,
          "taker_buy_base": 411892.6,
          "taker_buy_quote": 31383.96332
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 0.0767,
          "high": 0.0784,
          "low": 0.0767,
          "close": 0.0779,
          "volume": 1048863.2,
          "close_time": 1765576799999,
          "quote_volume": 81458.33724,
          "trades": 857,
          "taker_buy_base": 569769.6,
          "taker_buy_quote": 44230.69605
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 0.0778,
          "high": 0.0783,
          "low": 0.0777,
          "close": 0.078,
          "volume": 445876.7,
          "close_time": 1765580399999,
          "quote_volume": 34758.0067,
          "trades": 349,
          "taker_buy_base": 199932.7,
          "taker_buy_quote": 15585.37673
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 0.0781,
          "high": 0.0782,
          "low": 0.0778,
          "close": 0.0778,
          "volume": 400846.5,
          "close_time": 1765583999999,
          "quote_volume": 31269.71998,
          "trades": 411,
          "taker_buy_base": 187250.5,
          "taker_buy_quote": 14613.19404
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.0778,
          "high": 0.0789,
          "low": 0.0776,
          "close": 0.0781,
          "volume": 974789.9,
          "close_time": 1765587599999,
          "quote_volume": 76389.63728,
          "trades": 809,
          "taker_buy_base": 595529.8,
          "taker_buy_quote": 46730.97616
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 0.078,
          "high": 0.0781,
          "low": 0.0774,
          "close": 0.0775,
          "volume": 277343.7,
          "close_time": 1765591199999,
          "quote_volume": 21556.99311,
          "trades": 229,
          "taker_buy_base": 143139.0,
          "taker_buy_quote": 11132.1916
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 0.0775,
          "high": 0.0777,
          "low": 0.0772,
          "close": 0.0773,
          "volume": 367949.7,
          "close_time": 1765594799999,
          "quote_volume": 28489.00549,
          "trades": 431,
          "taker_buy_base": 130275.2,
          "taker_buy_quote": 10090.3499
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 0.0774,
          "high": 0.0778,
          "low": 0.0769,
          "close": 0.0769,
          "volume": 771970.6,
          "close_time": 1765598399999,
          "quote_volume": 59738.58106,
          "trades": 586,
          "taker_buy_base": 301355.9,
          "taker_buy_quote": 23333.19732
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.0768,
          "high": 0.0771,
          "low": 0.0765,
          "close": 0.0768,
          "volume": 465713.3,
          "close_time": 1765601999999,
          "quote_volume": 35751.01437,
          "trades": 313,
          "taker_buy_base": 135463.9,
          "taker_buy_quote": 10406.74357
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 0.0768,
          "high": 0.0773,
          "low": 0.0765,
          "close": 0.0768,
          "volume": 338025.2,
          "close_time": 1765605599999,
          "quote_volume": 25995.37642,
          "trades": 259,
          "taker_buy_base": 201615.6,
          "taker_buy_quote": 15516.42411
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 0.0768,
          "high": 0.0778,
          "low": 0.0768,
          "close": 0.0778,
          "volume": 318567.4,
          "close_time": 1765609199999,
          "quote_volume": 24573.03718,
          "trades": 208,
          "taker_buy_base": 234439.3,
          "taker_buy_quote": 18085.91019
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 0.0778,
          "high": 0.0784,
          "low": 0.0776,
          "close": 0.0781,
          "volume": 541694.6,
          "close_time": 1765612799999,
          "quote_volume": 42247.10432,
          "trades": 635,
          "taker_buy_base": 312991.5,
          "taker_buy_quote": 24416.78152
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.0783,
          "high": 0.0784,
          "low": 0.078,
          "close": 0.078,
          "volume": 184439.0,
          "close_time": 1765616399999,
          "quote_volume": 14413.59818,
          "trades": 130,
          "taker_buy_base": 89283.3,
          "taker_buy_quote": 6979.55586
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 0.0781,
          "high": 0.0786,
          "low": 0.078,
          "close": 0.0781,
          "volume": 494112.8,
          "close_time": 1765619999999,
          "quote_volume": 38643.52683,
          "trades": 345,
          "taker_buy_base": 224560.4,
          "taker_buy_quote": 17577.76899
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 0.0782,
          "high": 0.0783,
          "low": 0.078,
          "close": 0.078,
          "volume": 262815.6,
          "close_time": 1765623599999,
          "quote_volume": 20543.4288,
          "trades": 201,
          "taker_buy_base": 182164.0,
          "taker_buy_quote": 14241.08338
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 0.0779,
          "high": 0.0783,
          "low": 0.0778,
          "close": 0.0782,
          "volume": 199067.0,
          "close_time": 1765627199999,
          "quote_volume": 15544.10723,
          "trades": 175,
          "taker_buy_base": 91577.4,
          "taker_buy_quote": 7153.41224
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.0783,
          "high": 0.0784,
          "low": 0.0779,
          "close": 0.0784,
          "volume": 430083.6,
          "close_time": 1765630799999,
          "quote_volume": 33609.2579,
          "trades": 331,
          "taker_buy_base": 281387.3,
          "taker_buy_quote": 21996.96153
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 0.0783,
          "high": 0.0791,
          "low": 0.0783,
          "close": 0.0784,
          "volume": 577369.0,
          "close_time": 1765634399999,
          "quote_volume": 45448.53818,
          "trades": 492,
          "taker_buy_base": 369895.8,
          "taker_buy_quote": 29124.54229
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 0.0784,
          "high": 0.0787,
          "low": 0.0783,
          "close": 0.0786,
          "volume": 687351.3,
          "close_time": 1765637999999,
          "quote_volume": 53967.35743,
          "trades": 811,
          "taker_buy_base": 476596.1,
          "taker_buy_quote": 37431.61909
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 0.0786,
          "high": 0.0794,
          "low": 0.0786,
          "close": 0.079,
          "volume": 993036.6,
          "close_time": 1765641599999,
          "quote_volume": 78440.85526,
          "trades": 637,
          "taker_buy_base": 512605.5,
          "taker_buy_quote": 40512.17338
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.0791,
          "high": 0.0793,
          "low": 0.0788,
          "close": 0.0793,
          "volume": 272653.9,
          "close_time": 1765645199999,
          "quote_volume": 21543.9152,
          "trades": 209,
          "taker_buy_base": 169892.6,
          "taker_buy_quote": 13430.43582
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 0.0793,
          "high": 0.0797,
          "low": 0.0791,
          "close": 0.0792,
          "volume": 656269.1,
          "close_time": 1765648799999,
          "quote_volume": 52078.7777,
          "trades": 667,
          "taker_buy_base": 227235.9,
          "taker_buy_quote": 18052.73663
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 0.0793,
          "high": 0.0797,
          "low": 0.0792,
          "close": 0.0796,
          "volume": 211116.4,
          "close_time": 1765652399999,
          "quote_volume": 16760.83741,
          "trades": 164,
          "taker_buy_base": 112009.2,
          "taker_buy_quote": 8896.72552
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 0.0796,
          "high": 0.0805,
          "low": 0.0795,
          "close": 0.0802,
          "volume": 550424.0,
          "close_time": 1765655999999,
          "quote_volume": 43987.83551,
          "trades": 442,
          "taker_buy_base": 371865.0,
          "taker_buy_quote": 29715.49328
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.0802,
          "high": 0.0805,
          "low": 0.0788,
          "close": 0.0789,
          "volume": 1312554.6,
          "close_time": 1765659599999,
          "quote_volume": 104430.98123,
          "trades": 785,
          "taker_buy_base": 498995.3,
          "taker_buy_quote": 39738.03851
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 0.0789,
          "high": 0.0791,
          "low": 0.0784,
          "close": 0.0786,
          "volume": 425115.5,
          "close_time": 1765663199999,
          "quote_volume": 33485.27146,
          "trades": 575,
          "taker_buy_base": 157111.7,
          "taker_buy_quote": 12375.13954
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 0.0786,
          "high": 0.0793,
          "low": 0.0783,
          "close": 0.0792,
          "volume": 291797.6,
          "close_time": 1765666799999,
          "quote_volume": 22954.57049,
          "trades": 292,
          "taker_buy_base": 193384.9,
          "taker_buy_quote": 15214.87813
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 0.0791,
          "high": 0.0795,
          "low": 0.0789,
          "close": 0.0795,
          "volume": 182952.9,
          "close_time": 1765670399999,
          "quote_volume": 14498.74444,
          "trades": 139,
          "taker_buy_base": 139847.6,
          "taker_buy_quote": 11085.07263
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0794,
          "high": 0.0796,
          "low": 0.0791,
          "close": 0.0791,
          "volume": 197367.9,
          "close_time": 1765673999999,
          "quote_volume": 15642.58734,
          "trades": 176,
          "taker_buy_base": 84223.3,
          "taker_buy_quote": 6681.28447
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 0.0792,
          "high": 0.0796,
          "low": 0.0791,
          "close": 0.0796,
          "volume": 138499.8,
          "close_time": 1765677599999,
          "quote_volume": 10977.85212,
          "trades": 133,
          "taker_buy_base": 91733.6,
          "taker_buy_quote": 7272.15748
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 0.0797,
          "high": 0.0803,
          "low": 0.0796,
          "close": 0.0799,
          "volume": 320221.0,
          "close_time": 1765681199999,
          "quote_volume": 25596.58537,
          "trades": 335,
          "taker_buy_base": 232590.6,
          "taker_buy_quote": 18594.27067
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 0.0799,
          "high": 0.0803,
          "low": 0.0796,
          "close": 0.0803,
          "volume": 277920.9,
          "close_time": 1765684799999,
          "quote_volume": 22250.0518,
          "trades": 321,
          "taker_buy_base": 189760.8,
          "taker_buy_quote": 15197.29685
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.0803,
          "high": 0.0804,
          "low": 0.0796,
          "close": 0.0802,
          "volume": 538921.1,
          "close_time": 1765688399999,
          "quote_volume": 43124.64489,
          "trades": 446,
          "taker_buy_base": 272318.4,
          "taker_buy_quote": 21801.30412
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 0.0802,
          "high": 0.0803,
          "low": 0.0793,
          "close": 0.0796,
          "volume": 465742.3,
          "close_time": 1765691999999,
          "quote_volume": 37110.03585,
          "trades": 365,
          "taker_buy_base": 195070.4,
          "taker_buy_quote": 15553.17473
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 0.0796,
          "high": 0.0796,
          "low": 0.0787,
          "close": 0.0789,
          "volume": 548676.4,
          "close_time": 1765695599999,
          "quote_volume": 43368.93958,
          "trades": 752,
          "taker_buy_base": 258903.0,
          "taker_buy_quote": 20467.54312
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 0.079,
          "high": 0.0791,
          "low": 0.0786,
          "close": 0.0791,
          "volume": 400954.3,
          "close_time": 1765699199999,
          "quote_volume": 31620.73891,
          "trades": 372,
          "taker_buy_base": 218846.7,
          "taker_buy_quote": 17264.52563
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.0791,
          "high": 0.0803,
          "low": 0.079,
          "close": 0.0799,
          "volume": 701110.7,
          "close_time": 1765702799999,
          "quote_volume": 56005.49297,
          "trades": 548,
          "taker_buy_base": 432415.6,
          "taker_buy_quote": 34539.28061
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 0.08,
          "high": 0.0807,
          "low": 0.0798,
          "close": 0.0801,
          "volume": 589790.3,
          "close_time": 1765706399999,
          "quote_volume": 47418.63716,
          "trades": 455,
          "taker_buy_base": 406696.5,
          "taker_buy_quote": 32719.9581
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 0.0802,
          "high": 0.0821,
          "low": 0.0798,
          "close": 0.081,
          "volume": 1958189.2,
          "close_time": 1765709999999,
          "quote_volume": 158476.83013,
          "trades": 1736,
          "taker_buy_base": 789489.6,
          "taker_buy_quote": 63918.57559
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 0.0811,
          "high": 0.0826,
          "low": 0.0804,
          "close": 0.0822,
          "volume": 1291209.1,
          "close_time": 1765713599999,
          "quote_volume": 105121.81516,
          "trades": 1320,
          "taker_buy_base": 625661.4,
          "taker_buy_quote": 51145.40884
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.0823,
          "high": 0.0836,
          "low": 0.0805,
          "close": 0.0828,
          "volume": 2160124.4,
          "close_time": 1765717199999,
          "quote_volume": 178039.66403,
          "trades": 1976,
          "taker_buy_base": 1247068.0,
          "taker_buy_quote": 102927.88883
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 0.0828,
          "high": 0.0851,
          "low": 0.0825,
          "close": 0.0842,
          "volume": 4875027.0,
          "close_time": 1765720799999,
          "quote_volume": 409529.70504,
          "trades": 4092,
          "taker_buy_base": 2681147.8,
          "taker_buy_quote": 225403.51147
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 0.0842,
          "high": 0.0862,
          "low": 0.0839,
          "close": 0.0846,
          "volume": 3878994.7,
          "close_time": 1765724399999,
          "quote_volume": 329776.48085,
          "trades": 2753,
          "taker_buy_base": 1888092.1,
          "taker_buy_quote": 160649.00032
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 0.0846,
          "high": 0.087,
          "low": 0.0838,
          "close": 0.0866,
          "volume": 3779611.2,
          "close_time": 1765727999999,
          "quote_volume": 323301.99334,
          "trades": 2790,
          "taker_buy_base": 2157566.0,
          "taker_buy_quote": 184659.11758
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.0866,
          "high": 0.0876,
          "low": 0.0831,
          "close": 0.0834,
          "volume": 4312081.7,
          "close_time": 1765731599999,
          "quote_volume": 368291.78835,
          "trades": 3221,
          "taker_buy_base": 1904721.2,
          "taker_buy_quote": 162620.08808
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 0.0834,
          "high": 0.0837,
          "low": 0.0812,
          "close": 0.0816,
          "volume": 2334421.3,
          "close_time": 1765735199999,
          "quote_volume": 191351.96875,
          "trades": 1669,
          "taker_buy_base": 977173.2,
          "taker_buy_quote": 80117.16267
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 0.0816,
          "high": 0.083,
          "low": 0.0797,
          "close": 0.0801,
          "volume": 3892264.8,
          "close_time": 1765738799999,
          "quote_volume": 317387.80454,
          "trades": 1656,
          "taker_buy_base": 2257871.6,
          "taker_buy_quote": 184253.17922
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 0.08,
          "high": 0.0821,
          "low": 0.08,
          "close": 0.0812,
          "volume": 1025288.9,
          "close_time": 1765742399999,
          "quote_volume": 83063.39423,
          "trades": 775,
          "taker_buy_base": 570528.6,
          "taker_buy_quote": 46205.91265
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.0812,
          "high": 0.0815,
          "low": 0.0804,
          "close": 0.081,
          "volume": 688231.4,
          "close_time": 1765745999999,
          "quote_volume": 55671.44416,
          "trades": 565,
          "taker_buy_base": 240307.6,
          "taker_buy_quote": 19460.21623
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 0.081,
          "high": 0.0824,
          "low": 0.0805,
          "close": 0.0807,
          "volume": 3096637.9,
          "close_time": 1765749599999,
          "quote_volume": 252424.28075,
          "trades": 1202,
          "taker_buy_base": 803088.6,
          "taker_buy_quote": 65310.91697
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 0.0808,
          "high": 0.0808,
          "low": 0.0797,
          "close": 0.0807,
          "volume": 614059.9,
          "close_time": 1765753199999,
          "quote_volume": 49240.41256,
          "trades": 509,
          "taker_buy_base": 364923.9,
          "taker_buy_quote": 29270.67056
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 0.0807,
          "high": 0.0808,
          "low": 0.0798,
          "close": 0.0804,
          "volume": 576203.0,
          "close_time": 1765756799999,
          "quote_volume": 46237.75615,
          "trades": 544,
          "taker_buy_base": 248346.3,
          "taker_buy_quote": 19935.807
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.0805,
          "high": 0.0813,
          "low": 0.0803,
          "close": 0.0811,
          "volume": 854176.9,
          "close_time": 1765760399999,
          "quote_volume": 69004.96761,
          "trades": 1448,
          "taker_buy_base": 471537.3,
          "taker_buy_quote": 38099.28506
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 0.0812,
          "high": 0.0823,
          "low": 0.0809,
          "close": 0.081,
          "volume": 1627874.8,
          "close_time": 1765763999999,
          "quote_volume": 132745.91038,
          "trades": 1336,
          "taker_buy_base": 835676.5,
          "taker_buy_quote": 68200.4699
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 0.081,
          "high": 0.0825,
          "low": 0.081,
          "close": 0.0824,
          "volume": 1065532.4,
          "close_time": 1765767599999,
          "quote_volume": 86981.21855,
          "trades": 986,
          "taker_buy_base": 607251.4,
          "taker_buy_quote": 49615.98904
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 0.0823,
          "high": 0.0823,
          "low": 0.081,
          "close": 0.0812,
          "volume": 791121.0,
          "close_time": 1765771199999,
          "quote_volume": 64561.21878,
          "trades": 638,
          "taker_buy_base": 392062.2,
          "taker_buy_quote": 31999.05621
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.0811,
          "high": 0.0817,
          "low": 0.0805,
          "close": 0.0814,
          "volume": 647566.6,
          "close_time": 1765774799999,
          "quote_volume": 52507.13992,
          "trades": 645,
          "taker_buy_base": 280545.6,
          "taker_buy_quote": 22749.18024
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 0.0813,
          "high": 0.0814,
          "low": 0.0807,
          "close": 0.081,
          "volume": 248970.5,
          "close_time": 1765778399999,
          "quote_volume": 20180.93463,
          "trades": 215,
          "taker_buy_base": 113112.3,
          "taker_buy_quote": 9170.18963
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 0.081,
          "high": 0.083,
          "low": 0.0808,
          "close": 0.0818,
          "volume": 1079345.1,
          "close_time": 1765781999999,
          "quote_volume": 88479.43638,
          "trades": 919,
          "taker_buy_base": 476181.9,
          "taker_buy_quote": 39019.84135
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 0.0818,
          "high": 0.0825,
          "low": 0.0798,
          "close": 0.0802,
          "volume": 1859460.8,
          "close_time": 1765785599999,
          "quote_volume": 150185.06617,
          "trades": 1632,
          "taker_buy_base": 822786.0,
          "taker_buy_quote": 66431.1549
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.0802,
          "high": 0.0806,
          "low": 0.0795,
          "close": 0.0797,
          "volume": 988375.1,
          "close_time": 1765789199999,
          "quote_volume": 79067.55345,
          "trades": 782,
          "taker_buy_base": 544723.1,
          "taker_buy_quote": 43602.71233
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 0.0797,
          "high": 0.0799,
          "low": 0.0763,
          "close": 0.0776,
          "volume": 3333461.4,
          "close_time": 1765792799999,
          "quote_volume": 259250.42118,
          "trades": 2148,
          "taker_buy_base": 1542438.8,
          "taker_buy_quote": 119855.10673
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 0.0776,
          "high": 0.0779,
          "low": 0.0771,
          "close": 0.0775,
          "volume": 753834.2,
          "close_time": 1765796399999,
          "quote_volume": 58408.84826,
          "trades": 554,
          "taker_buy_base": 338556.8,
          "taker_buy_quote": 26261.5179
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 0.0775,
          "high": 0.0775,
          "low": 0.0767,
          "close": 0.0768,
          "volume": 659656.8,
          "close_time": 1765799999999,
          "quote_volume": 50777.06823,
          "trades": 397,
          "taker_buy_base": 292987.4,
          "taker_buy_quote": 22545.1837
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.0768,
          "high": 0.0772,
          "low": 0.0766,
          "close": 0.0768,
          "volume": 1478959.1,
          "close_time": 1765803599999,
          "quote_volume": 113835.85665,
          "trades": 1090,
          "taker_buy_base": 427024.0,
          "taker_buy_quote": 32886.92544
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 0.0767,
          "high": 0.0768,
          "low": 0.076,
          "close": 0.0762,
          "volume": 1005454.7,
          "close_time": 1765807199999,
          "quote_volume": 76636.7383,
          "trades": 671,
          "taker_buy_base": 401530.5,
          "taker_buy_quote": 30616.99025
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 0.0763,
          "high": 0.0768,
          "low": 0.0761,
          "close": 0.0766,
          "volume": 1261030.7,
          "close_time": 1765810799999,
          "quote_volume": 96337.35848,
          "trades": 832,
          "taker_buy_base": 753111.6,
          "taker_buy_quote": 57556.70091
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 0.0765,
          "high": 0.0775,
          "low": 0.0754,
          "close": 0.076,
          "volume": 2239884.5,
          "close_time": 1765814399999,
          "quote_volume": 171392.87562,
          "trades": 1574,
          "taker_buy_base": 1098377.8,
          "taker_buy_quote": 84097.95542
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.076,
          "high": 0.0798,
          "low": 0.0759,
          "close": 0.0793,
          "volume": 1788987.6,
          "close_time": 1765817999999,
          "quote_volume": 139783.10804,
          "trades": 1341,
          "taker_buy_base": 1137151.4,
          "taker_buy_quote": 89136.59298
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 0.0794,
          "high": 0.0799,
          "low": 0.0763,
          "close": 0.0764,
          "volume": 2105093.1,
          "close_time": 1765821599999,
          "quote_volume": 164020.3248,
          "trades": 1682,
          "taker_buy_base": 945423.6,
          "taker_buy_quote": 73519.9936
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 0.0764,
          "high": 0.0764,
          "low": 0.0725,
          "close": 0.0737,
          "volume": 3616302.1,
          "close_time": 1765825199999,
          "quote_volume": 267318.35104,
          "trades": 2081,
          "taker_buy_base": 1303966.5,
          "taker_buy_quote": 96313.16201
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 0.0737,
          "high": 0.0743,
          "low": 0.0733,
          "close": 0.0741,
          "volume": 1409773.2,
          "close_time": 1765828799999,
          "quote_volume": 104115.69459,
          "trades": 659,
          "taker_buy_base": 696671.4,
          "taker_buy_quote": 51475.21375
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.074,
          "high": 0.0742,
          "low": 0.0733,
          "close": 0.0739,
          "volume": 900230.0,
          "close_time": 1765832399999,
          "quote_volume": 66447.83568,
          "trades": 476,
          "taker_buy_base": 712821.5,
          "taker_buy_quote": 52618.13717
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 0.0738,
          "high": 0.0742,
          "low": 0.0737,
          "close": 0.0741,
          "volume": 345649.7,
          "close_time": 1765835999999,
          "quote_volume": 25542.49977,
          "trades": 232,
          "taker_buy_base": 150620.7,
          "taker_buy_quote": 11128.60465
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 0.0741,
          "high": 0.0745,
          "low": 0.0739,
          "close": 0.0744,
          "volume": 559276.3,
          "close_time": 1765839599999,
          "quote_volume": 41495.65091,
          "trades": 375,
          "taker_buy_base": 324297.6,
          "taker_buy_quote": 24067.4573
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 0.0744,
          "high": 0.0744,
          "low": 0.0737,
          "close": 0.0738,
          "volume": 364384.3,
          "close_time": 1765843199999,
          "quote_volume": 26953.00181,
          "trades": 295,
          "taker_buy_base": 109683.0,
          "taker_buy_quote": 8118.49751
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0737,
          "high": 0.0738,
          "low": 0.0724,
          "close": 0.0727,
          "volume": 846159.4,
          "close_time": 1765846799999,
          "quote_volume": 61829.23842,
          "trades": 630,
          "taker_buy_base": 489424.8,
          "taker_buy_quote": 35763.3921
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 0.0727,
          "high": 0.0727,
          "low": 0.072,
          "close": 0.0721,
          "volume": 490324.4,
          "close_time": 1765850399999,
          "quote_volume": 35482.80186,
          "trades": 377,
          "taker_buy_base": 210103.6,
          "taker_buy_quote": 15210.89881
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 0.072,
          "high": 0.0721,
          "low": 0.0715,
          "close": 0.0716,
          "volume": 1066317.8,
          "close_time": 1765853999999,
          "quote_volume": 76646.04262,
          "trades": 577,
          "taker_buy_base": 557075.2,
          "taker_buy_quote": 40055.42131
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 0.0716,
          "high": 0.0722,
          "low": 0.0714,
          "close": 0.0722,
          "volume": 304006.4,
          "close_time": 1765857599999,
          "quote_volume": 21784.7724,
          "trades": 282,
          "taker_buy_base": 152243.0,
          "taker_buy_quote": 10908.73816
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.0721,
          "high": 0.0722,
          "low": 0.0714,
          "close": 0.0718,
          "volume": 544766.6,
          "close_time": 1765861199999,
          "quote_volume": 39025.86786,
          "trades": 442,
          "taker_buy_base": 320696.0,
          "taker_buy_quote": 22973.08162
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 0.0719,
          "high": 0.0725,
          "low": 0.0716,
          "close": 0.0717,
          "volume": 497922.6,
          "close_time": 1765864799999,
          "quote_volume": 35871.28217,
          "trades": 315,
          "taker_buy_base": 247451.9,
          "taker_buy_quote": 17822.31537
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 0.0718,
          "high": 0.072,
          "low": 0.0716,
          "close": 0.0719,
          "volume": 328837.2,
          "close_time": 1765868399999,
          "quote_volume": 23574.91735,
          "trades": 247,
          "taker_buy_base": 213659.0,
          "taker_buy_quote": 15318.56906
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 0.072,
          "high": 0.072,
          "low": 0.0715,
          "close": 0.0716,
          "volume": 968370.9,
          "close_time": 1765871999999,
          "quote_volume": 69462.97654,
          "trades": 381,
          "taker_buy_base": 554372.5,
          "taker_buy_quote": 39799.29826
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.0716,
          "high": 0.0718,
          "low": 0.0708,
          "close": 0.0718,
          "volume": 583883.8,
          "close_time": 1765875599999,
          "quote_volume": 41643.19904,
          "trades": 472,
          "taker_buy_base": 360456.5,
          "taker_buy_quote": 25713.91578
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 0.0718,
          "high": 0.0719,
          "low": 0.0708,
          "close": 0.0708,
          "volume": 717389.9,
          "close_time": 1765879199999,
          "quote_volume": 51101.81428,
          "trades": 401,
          "taker_buy_base": 263485.2,
          "taker_buy_quote": 18760.34409
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 0.0708,
          "high": 0.0728,
          "low": 0.0707,
          "close": 0.0721,
          "volume": 811498.0,
          "close_time": 1765882799999,
          "quote_volume": 58349.48872,
          "trades": 577,
          "taker_buy_base": 347760.6,
          "taker_buy_quote": 24993.86338
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 0.072,
          "high": 0.072,
          "low": 0.0712,
          "close": 0.0715,
          "volume": 496282.8,
          "close_time": 1765886399999,
          "quote_volume": 35589.82854,
          "trades": 397,
          "taker_buy_base": 177761.3,
          "taker_buy_quote": 12738.94413
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.0715,
          "high": 0.0716,
          "low": 0.071,
          "close": 0.0713,
          "volume": 498106.9,
          "close_time": 1765889999999,
          "quote_volume": 35538.30561,
          "trades": 404,
          "taker_buy_base": 192303.9,
          "taker_buy_quote": 13718.45234
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 0.0713,
          "high": 0.0715,
          "low": 0.0707,
          "close": 0.0712,
          "volume": 905923.8,
          "close_time": 1765893599999,
          "quote_volume": 64383.78695,
          "trades": 700,
          "taker_buy_base": 585064.3,
          "taker_buy_quote": 41599.02132
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 0.0713,
          "high": 0.0713,
          "low": 0.0702,
          "close": 0.0705,
          "volume": 1186767.9,
          "close_time": 1765897199999,
          "quote_volume": 84045.19971,
          "trades": 743,
          "taker_buy_base": 450977.3,
          "taker_buy_quote": 31883.30885
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 0.0705,
          "high": 0.0707,
          "low": 0.0688,
          "close": 0.0697,
          "volume": 2103469.2,
          "close_time": 1765900799999,
          "quote_volume": 146282.98223,
          "trades": 1330,
          "taker_buy_base": 1245003.7,
          "taker_buy_quote": 86643.36204
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.0696,
          "high": 0.0702,
          "low": 0.0689,
          "close": 0.069,
          "volume": 1026333.4,
          "close_time": 1765904399999,
          "quote_volume": 71284.3299,
          "trades": 934,
          "taker_buy_base": 564258.4,
          "taker_buy_quote": 39189.51245
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 0.0689,
          "high": 0.0693,
          "low": 0.0676,
          "close": 0.0678,
          "volume": 1917994.1,
          "close_time": 1765907999999,
          "quote_volume": 131430.63135,
          "trades": 1293,
          "taker_buy_base": 1088210.9,
          "taker_buy_quote": 74660.98299
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 0.0677,
          "high": 0.0691,
          "low": 0.0677,
          "close": 0.0689,
          "volume": 1266231.5,
          "close_time": 1765911599999,
          "quote_volume": 86854.54261,
          "trades": 895,
          "taker_buy_base": 535224.2,
          "taker_buy_quote": 36721.05155
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 0.0689,
          "high": 0.0689,
          "low": 0.0678,
          "close": 0.0681,
          "volume": 672443.9,
          "close_time": 1765915199999,
          "quote_volume": 45892.95471,
          "trades": 409,
          "taker_buy_base": 354103.8,
          "taker_buy_quote": 24156.84741
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.0681,
          "high": 0.0692,
          "low": 0.0681,
          "close": 0.0688,
          "volume": 214049.4,
          "close_time": 1765918799999,
          "quote_volume": 14712.89689,
          "trades": 304,
          "taker_buy_base": 116747.6,
          "taker_buy_quote": 8023.56583
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 0.0688,
          "high": 0.0689,
          "low": 0.0684,
          "close": 0.0688,
          "volume": 334710.7,
          "close_time": 1765922399999,
          "quote_volume": 22991.4364,
          "trades": 276,
          "taker_buy_base": 167356.1,
          "taker_buy_quote": 11492.30513
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 0.0686,
          "high": 0.0695,
          "low": 0.0685,
          "close": 0.0691,
          "volume": 837981.0,
          "close_time": 1765925999999,
          "quote_volume": 57714.19472,
          "trades": 406,
          "taker_buy_base": 249329.8,
          "taker_buy_quote": 17191.8204
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 0.069,
          "high": 0.0698,
          "low": 0.0684,
          "close": 0.0697,
          "volume": 603835.3,
          "close_time": 1765929599999,
          "quote_volume": 41713.18663,
          "trades": 468,
          "taker_buy_base": 323130.3,
          "taker_buy_quote": 22326.55409
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0698,
          "high": 0.0721,
          "low": 0.0695,
          "close": 0.0719,
          "volume": 1478243.0,
          "close_time": 1765933199999,
          "quote_volume": 104623.74868,
          "trades": 1284,
          "taker_buy_base": 672687.6,
          "taker_buy_quote": 47601.80457
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 0.0718,
          "high": 0.073,
          "low": 0.0716,
          "close": 0.0716,
          "volume": 1259578.2,
          "close_time": 1765936799999,
          "quote_volume": 91065.15768,
          "trades": 988,
          "taker_buy_base": 585012.9,
          "taker_buy_quote": 42301.28817
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 0.0717,
          "high": 0.0731,
          "low": 0.0713,
          "close": 0.0724,
          "volume": 1352998.0,
          "close_time": 1765940399999,
          "quote_volume": 97361.09391,
          "trades": 1034,
          "taker_buy_base": 720307.2,
          "taker_buy_quote": 51809.37657
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 0.0724,
          "high": 0.0744,
          "low": 0.0724,
          "close": 0.0735,
          "volume": 2046091.2,
          "close_time": 1765943999999,
          "quote_volume": 150530.01592,
          "trades": 1326,
          "taker_buy_base": 1041140.8,
          "taker_buy_quote": 76532.12078
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.0735,
          "high": 0.0736,
          "low": 0.072,
          "close": 0.0721,
          "volume": 1355071.9,
          "close_time": 1765947599999,
          "quote_volume": 98719.48719,
          "trades": 1044,
          "taker_buy_base": 624191.5,
          "taker_buy_quote": 45493.88365
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 0.072,
          "high": 0.0722,
          "low": 0.071,
          "close": 0.0712,
          "volume": 776635.9,
          "close_time": 1765951199999,
          "quote_volume": 55652.18029,
          "trades": 746,
          "taker_buy_base": 367962.2,
          "taker_buy_quote": 26374.71721
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 0.0713,
          "high": 0.0716,
          "low": 0.0707,
          "close": 0.0707,
          "volume": 435834.5,
          "close_time": 1765954799999,
          "quote_volume": 31054.40917,
          "trades": 364,
          "taker_buy_base": 231237.8,
          "taker_buy_quote": 16474.98277
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 0.0706,
          "high": 0.0711,
          "low": 0.0706,
          "close": 0.0709,
          "volume": 623198.3,
          "close_time": 1765958399999,
          "quote_volume": 44166.30276,
          "trades": 338,
          "taker_buy_base": 327897.8,
          "taker_buy_quote": 23236.61741
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.0708,
          "high": 0.0716,
          "low": 0.0708,
          "close": 0.0713,
          "volume": 406818.5,
          "close_time": 1765961999999,
          "quote_volume": 28937.98336,
          "trades": 390,
          "taker_buy_base": 242621.0,
          "taker_buy_quote": 17256.07843
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 0.0712,
          "high": 0.0712,
          "low": 0.0703,
          "close": 0.0706,
          "volume": 748436.1,
          "close_time": 1765965599999,
          "quote_volume": 52927.17583,
          "trades": 568,
          "taker_buy_base": 247280.4,
          "taker_buy_quote": 17493.14133
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 0.0705,
          "high": 0.0714,
          "low": 0.0703,
          "close": 0.071,
          "volume": 625955.9,
          "close_time": 1765969199999,
          "quote_volume": 44398.49097,
          "trades": 606,
          "taker_buy_base": 336147.2,
          "taker_buy_quote": 23828.70272
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 0.0711,
          "high": 0.0726,
          "low": 0.0711,
          "close": 0.0721,
          "volume": 915524.0,
          "close_time": 1765972799999,
          "quote_volume": 65967.01448,
          "trades": 820,
          "taker_buy_base": 520373.6,
          "taker_buy_quote": 37477.70365
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.072,
          "high": 0.073,
          "low": 0.0719,
          "close": 0.072,
          "volume": 1626662.4,
          "close_time": 1765976399999,
          "quote_volume": 117615.11636,
          "trades": 1152,
          "taker_buy_base": 726562.2,
          "taker_buy_quote": 52586.53564
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 0.072,
          "high": 0.0733,
          "low": 0.072,
          "close": 0.0728,
          "volume": 1201157.2,
          "close_time": 1765979999999,
          "quote_volume": 87453.52339,
          "trades": 702,
          "taker_buy_base": 568893.4,
          "taker_buy_quote": 41410.01463
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 0.0728,
          "high": 0.0733,
          "low": 0.0721,
          "close": 0.0729,
          "volume": 1046454.4,
          "close_time": 1765983599999,
          "quote_volume": 76165.36442,
          "trades": 717,
          "taker_buy_base": 557674.5,
          "taker_buy_quote": 40612.01742
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 0.073,
          "high": 0.073,
          "low": 0.0707,
          "close": 0.0709,
          "volume": 1725336.6,
          "close_time": 1765987199999,
          "quote_volume": 124006.04904,
          "trades": 1366,
          "taker_buy_base": 807635.9,
          "taker_buy_quote": 57943.49501
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.0708,
          "high": 0.0709,
          "low": 0.0686,
          "close": 0.0688,
          "volume": 1635730.4,
          "close_time": 1765990799999,
          "quote_volume": 113867.70257,
          "trades": 1313,
          "taker_buy_base": 932777.0,
          "taker_buy_quote": 64977.48097
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 0.0689,
          "high": 0.0696,
          "low": 0.0688,
          "close": 0.069,
          "volume": 739635.1,
          "close_time": 1765994399999,
          "quote_volume": 51200.27841,
          "trades": 604,
          "taker_buy_base": 422440.3,
          "taker_buy_quote": 29245.52442
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 0.069,
          "high": 0.0694,
          "low": 0.0686,
          "close": 0.0687,
          "volume": 637581.7,
          "close_time": 1765997999999,
          "quote_volume": 43995.87646,
          "trades": 528,
          "taker_buy_base": 391749.2,
          "taker_buy_quote": 27035.78861
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 0.0686,
          "high": 0.069,
          "low": 0.0678,
          "close": 0.0688,
          "volume": 831195.5,
          "close_time": 1766001599999,
          "quote_volume": 56738.42994,
          "trades": 541,
          "taker_buy_base": 347382.8,
          "taker_buy_quote": 23713.59427
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.0689,
          "high": 0.0698,
          "low": 0.0689,
          "close": 0.0692,
          "volume": 807119.2,
          "close_time": 1766005199999,
          "quote_volume": 56036.9964,
          "trades": 761,
          "taker_buy_base": 382506.3,
          "taker_buy_quote": 26562.3035
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 0.0692,
          "high": 0.0693,
          "low": 0.0686,
          "close": 0.0686,
          "volume": 298851.0,
          "close_time": 1766008799999,
          "quote_volume": 20602.07395,
          "trades": 306,
          "taker_buy_base": 124511.6,
          "taker_buy_quote": 8578.7575
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 0.0687,
          "high": 0.069,
          "low": 0.0684,
          "close": 0.0688,
          "volume": 320478.3,
          "close_time": 1766012399999,
          "quote_volume": 22013.35371,
          "trades": 327,
          "taker_buy_base": 152117.4,
          "taker_buy_quote": 10464.75228
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 0.0687,
          "high": 0.0691,
          "low": 0.0685,
          "close": 0.069,
          "volume": 469042.4,
          "close_time": 1766015999999,
          "quote_volume": 32306.53486,
          "trades": 354,
          "taker_buy_base": 336198.1,
          "taker_buy_quote": 23154.5078
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.069,
          "high": 0.069,
          "low": 0.0684,
          "close": 0.0686,
          "volume": 347011.9,
          "close_time": 1766019599999,
          "quote_volume": 23835.1352,
          "trades": 304,
          "taker_buy_base": 138748.0,
          "taker_buy_quote": 9532.15718
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 0.0686,
          "high": 0.069,
          "low": 0.0681,
          "close": 0.0685,
          "volume": 304712.9,
          "close_time": 1766023199999,
          "quote_volume": 20864.20195,
          "trades": 294,
          "taker_buy_base": 186112.7,
          "taker_buy_quote": 12744.08155
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 0.0685,
          "high": 0.0686,
          "low": 0.068,
          "close": 0.0682,
          "volume": 255224.8,
          "close_time": 1766026799999,
          "quote_volume": 17433.90739,
          "trades": 257,
          "taker_buy_base": 140472.2,
          "taker_buy_quote": 9599.00788
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 0.0681,
          "high": 0.0682,
          "low": 0.0678,
          "close": 0.0679,
          "volume": 180172.4,
          "close_time": 1766030399999,
          "quote_volume": 12247.92094,
          "trades": 147,
          "taker_buy_base": 70195.2,
          "taker_buy_quote": 4774.09439
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.068,
          "high": 0.0682,
          "low": 0.0647,
          "close": 0.0654,
          "volume": 2361230.8,
          "close_time": 1766033999999,
          "quote_volume": 155968.3853,
          "trades": 2038,
          "taker_buy_base": 951935.1,
          "taker_buy_quote": 62911.39754
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 0.0654,
          "high": 0.0668,
          "low": 0.0654,
          "close": 0.0665,
          "volume": 903648.3,
          "close_time": 1766037599999,
          "quote_volume": 60003.03679,
          "trades": 781,
          "taker_buy_base": 312433.3,
          "taker_buy_quote": 20742.76475
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 0.0666,
          "high": 0.0677,
          "low": 0.0664,
          "close": 0.0675,
          "volume": 471157.9,
          "close_time": 1766041199999,
          "quote_volume": 31629.33843,
          "trades": 412,
          "taker_buy_base": 248277.0,
          "taker_buy_quote": 16665.21061
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 0.0675,
          "high": 0.068,
          "low": 0.0671,
          "close": 0.0673,
          "volume": 992193.7,
          "close_time": 1766044799999,
          "quote_volume": 67049.82998,
          "trades": 601,
          "taker_buy_base": 354155.2,
          "taker_buy_quote": 23937.50709
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.0673,
          "high": 0.0673,
          "low": 0.0666,
          "close": 0.0671,
          "volume": 413186.0,
          "close_time": 1766048399999,
          "quote_volume": 27673.98981,
          "trades": 361,
          "taker_buy_base": 187912.2,
          "taker_buy_quote": 12587.09562
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 0.0671,
          "high": 0.0673,
          "low": 0.0669,
          "close": 0.067,
          "volume": 334877.2,
          "close_time": 1766051999999,
          "quote_volume": 22443.28105,
          "trades": 227,
          "taker_buy_base": 146104.5,
          "taker_buy_quote": 9793.1051
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 0.0671,
          "high": 0.0673,
          "low": 0.067,
          "close": 0.0671,
          "volume": 213550.3,
          "close_time": 1766055599999,
          "quote_volume": 14342.72567,
          "trades": 166,
          "taker_buy_base": 136575.2,
          "taker_buy_quote": 9172.36089
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 0.0671,
          "high": 0.0676,
          "low": 0.067,
          "close": 0.0672,
          "volume": 420672.1,
          "close_time": 1766059199999,
          "quote_volume": 28312.34949,
          "trades": 480,
          "taker_buy_base": 248841.0,
          "taker_buy_quote": 16742.61068
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.0673,
          "high": 0.0679,
          "low": 0.0672,
          "close": 0.0678,
          "volume": 467305.1,
          "close_time": 1766062799999,
          "quote_volume": 31588.33038,
          "trades": 564,
          "taker_buy_base": 300393.0,
          "taker_buy_quote": 20306.298
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 0.0678,
          "high": 0.0685,
          "low": 0.0677,
          "close": 0.0684,
          "volume": 821283.8,
          "close_time": 1766066399999,
          "quote_volume": 55984.40849,
          "trades": 643,
          "taker_buy_base": 417160.8,
          "taker_buy_quote": 28446.85215
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 0.0684,
          "high": 0.0685,
          "low": 0.0676,
          "close": 0.0679,
          "volume": 666368.3,
          "close_time": 1766069999999,
          "quote_volume": 45383.60754,
          "trades": 590,
          "taker_buy_base": 324339.3,
          "taker_buy_quote": 22078.77086
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 0.0678,
          "high": 0.0679,
          "low": 0.0674,
          "close": 0.0676,
          "volume": 482825.9,
          "close_time": 1766073599999,
          "quote_volume": 32628.17411,
          "trades": 402,
          "taker_buy_base": 238101.4,
          "taker_buy_quote": 16096.09869
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.0675,
          "high": 0.068,
          "low": 0.0673,
          "close": 0.0678,
          "volume": 282973.1,
          "close_time": 1766077199999,
          "quote_volume": 19132.11174,
          "trades": 231,
          "taker_buy_base": 169126.5,
          "taker_buy_quote": 11443.18618
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 0.0678,
          "high": 0.0684,
          "low": 0.0664,
          "close": 0.0684,
          "volume": 1919806.7,
          "close_time": 1766080799999,
          "quote_volume": 129230.07805,
          "trades": 1569,
          "taker_buy_base": 1017506.6,
          "taker_buy_quote": 68444.12078
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 0.0685,
          "high": 0.0687,
          "low": 0.0679,
          "close": 0.0681,
          "volume": 999329.0,
          "close_time": 1766084399999,
          "quote_volume": 68220.85721,
          "trades": 1003,
          "taker_buy_base": 431833.4,
          "taker_buy_quote": 29472.13485
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 0.0679,
          "high": 0.0706,
          "low": 0.0677,
          "close": 0.0702,
          "volume": 3054078.9,
          "close_time": 1766087999999,
          "quote_volume": 212612.79948,
          "trades": 2111,
          "taker_buy_base": 1748610.5,
          "taker_buy_quote": 121863.73779
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.0702,
          "high": 0.0704,
          "low": 0.0688,
          "close": 0.0688,
          "volume": 3065598.8,
          "close_time": 1766091599999,
          "quote_volume": 213770.19083,
          "trades": 1746,
          "taker_buy_base": 1366169.4,
          "taker_buy_quote": 95386.68385
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 0.0689,
          "high": 0.0719,
          "low": 0.0689,
          "close": 0.0714,
          "volume": 5230729.0,
          "close_time": 1766095199999,
          "quote_volume": 366167.31589,
          "trades": 2299,
          "taker_buy_base": 4077810.2,
          "taker_buy_quote": 284887.87062
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 0.0713,
          "high": 0.074,
          "low": 0.0711,
          "close": 0.0732,
          "volume": 6873738.4,
          "close_time": 1766098799999,
          "quote_volume": 497412.62084,
          "trades": 3087,
          "taker_buy_base": 4530647.9,
          "taker_buy_quote": 327212.61295
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 0.0733,
          "high": 0.0755,
          "low": 0.0731,
          "close": 0.0738,
          "volume": 2235992.4,
          "close_time": 1766102399999,
          "quote_volume": 164997.29213,
          "trades": 1704,
          "taker_buy_base": 1374158.6,
          "taker_buy_quote": 101509.79685
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.0739,
          "high": 0.0764,
          "low": 0.0728,
          "close": 0.0737,
          "volume": 4636743.5,
          "close_time": 1766105999999,
          "quote_volume": 343028.59391,
          "trades": 3501,
          "taker_buy_base": 1826007.6,
          "taker_buy_quote": 135472.00912
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 0.0737,
          "high": 0.0739,
          "low": 0.0725,
          "close": 0.0726,
          "volume": 1040397.6,
          "close_time": 1766109599999,
          "quote_volume": 76024.18423,
          "trades": 1003,
          "taker_buy_base": 575603.9,
          "taker_buy_quote": 42095.879
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 0.0726,
          "high": 0.0734,
          "low": 0.0721,
          "close": 0.0734,
          "volume": 810412.3,
          "close_time": 1766113199999,
          "quote_volume": 58884.66318,
          "trades": 701,
          "taker_buy_base": 466267.9,
          "taker_buy_quote": 33901.23378
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 0.0733,
          "high": 0.0757,
          "low": 0.0733,
          "close": 0.0753,
          "volume": 2760958.6,
          "close_time": 1766116799999,
          "quote_volume": 204986.11905,
          "trades": 1530,
          "taker_buy_base": 1944696.1,
          "taker_buy_quote": 144076.99342
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.0754,
          "high": 0.0786,
          "low": 0.0747,
          "close": 0.0774,
          "volume": 3784961.4,
          "close_time": 1766120399999,
          "quote_volume": 289319.59804,
          "trades": 2928,
          "taker_buy_base": 2328385.4,
          "taker_buy_quote": 177361.75687
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 0.0773,
          "high": 0.0807,
          "low": 0.0768,
          "close": 0.0785,
          "volume": 8424243.9,
          "close_time": 1766123999999,
          "quote_volume": 665708.92639,
          "trades": 9157,
          "taker_buy_base": 4291387.8,
          "taker_buy_quote": 339172.75457
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 0.0786,
          "high": 0.0818,
          "low": 0.0784,
          "close": 0.0799,
          "volume": 5440930.6,
          "close_time": 1766127599999,
          "quote_volume": 435816.29929,
          "trades": 4967,
          "taker_buy_base": 2997671.6,
          "taker_buy_quote": 240029.96273
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 0.0799,
          "high": 0.083,
          "low": 0.0799,
          "close": 0.0822,
          "volume": 5063318.9,
          "close_time": 1766131199999,
          "quote_volume": 411378.97079,
          "trades": 3595,
          "taker_buy_base": 3347625.2,
          "taker_buy_quote": 272186.39234
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.0823,
          "high": 0.0831,
          "low": 0.0776,
          "close": 0.0783,
          "volume": 6603175.0,
          "close_time": 1766134799999,
          "quote_volume": 529791.78747,
          "trades": 4564,
          "taker_buy_base": 2938789.5,
          "taker_buy_quote": 235727.24024
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 0.0783,
          "high": 0.0862,
          "low": 0.0782,
          "close": 0.0857,
          "volume": 8158649.4,
          "close_time": 1766138399999,
          "quote_volume": 670031.10056,
          "trades": 5571,
          "taker_buy_base": 5257175.4,
          "taker_buy_quote": 430603.72997
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 0.0857,
          "high": 0.0933,
          "low": 0.0841,
          "close": 0.0881,
          "volume": 19008105.1,
          "close_time": 1766141999999,
          "quote_volume": 1701898.33127,
          "trades": 17379,
          "taker_buy_base": 9245465.3,
          "taker_buy_quote": 827778.68724
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 0.0881,
          "high": 0.0945,
          "low": 0.0879,
          "close": 0.0927,
          "volume": 11202685.8,
          "close_time": 1766145599999,
          "quote_volume": 1027039.06194,
          "trades": 9601,
          "taker_buy_base": 5597673.9,
          "taker_buy_quote": 513469.34845
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.0926,
          "high": 0.0973,
          "low": 0.0917,
          "close": 0.096,
          "volume": 13869561.9,
          "close_time": 1766149199999,
          "quote_volume": 1316044.73779,
          "trades": 11803,
          "taker_buy_base": 7258766.7,
          "taker_buy_quote": 688594.18606
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 0.0961,
          "high": 0.1027,
          "low": 0.0938,
          "close": 0.0995,
          "volume": 21898444.5,
          "close_time": 1766152799999,
          "quote_volume": 2164370.29643,
          "trades": 17044,
          "taker_buy_base": 11026191.2,
          "taker_buy_quote": 1090397.86161
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 0.0994,
          "high": 0.1012,
          "low": 0.0961,
          "close": 0.0985,
          "volume": 15614359.1,
          "close_time": 1766156399999,
          "quote_volume": 1535046.4013,
          "trades": 12936,
          "taker_buy_base": 7764098.3,
          "taker_buy_quote": 764848.58965
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 0.0985,
          "high": 0.112,
          "low": 0.0974,
          "close": 0.1112,
          "volume": 22771535.1,
          "close_time": 1766159999999,
          "quote_volume": 2376294.81568,
          "trades": 17976,
          "taker_buy_base": 12027259.9,
          "taker_buy_quote": 1255261.59046
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.111,
          "high": 0.1154,
          "low": 0.1028,
          "close": 0.1081,
          "volume": 31925430.1,
          "close_time": 1766163599999,
          "quote_volume": 3460778.54934,
          "trades": 22829,
          "taker_buy_base": 15993178.1,
          "taker_buy_quote": 1734098.14143
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 0.1082,
          "high": 0.1131,
          "low": 0.1064,
          "close": 0.1094,
          "volume": 20579067.0,
          "close_time": 1766167199999,
          "quote_volume": 2257034.18997,
          "trades": 14575,
          "taker_buy_base": 10392028.7,
          "taker_buy_quote": 1140281.38848
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 0.1094,
          "high": 0.1102,
          "low": 0.0982,
          "close": 0.1009,
          "volume": 22435440.5,
          "close_time": 1766170799999,
          "quote_volume": 2300959.10384,
          "trades": 21103,
          "taker_buy_base": 10860879.1,
          "taker_buy_quote": 1113641.13934
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 0.1009,
          "high": 0.102,
          "low": 0.0984,
          "close": 0.099,
          "volume": 10408003.6,
          "close_time": 1766174399999,
          "quote_volume": 1042572.96078,
          "trades": 7252,
          "taker_buy_base": 4549525.4,
          "taker_buy_quote": 456220.85974
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.0991,
          "high": 0.0999,
          "low": 0.0946,
          "close": 0.0959,
          "volume": 10340503.2,
          "close_time": 1766177999999,
          "quote_volume": 999826.9694,
          "trades": 6461,
          "taker_buy_base": 5173770.2,
          "taker_buy_quote": 500866.5498
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 0.0959,
          "high": 0.0964,
          "low": 0.0896,
          "close": 0.0908,
          "volume": 8590750.5,
          "close_time": 1766181599999,
          "quote_volume": 791158.05317,
          "trades": 4964,
          "taker_buy_base": 4058295.8,
          "taker_buy_quote": 373210.45119
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 0.0909,
          "high": 0.1,
          "low": 0.0909,
          "close": 0.0951,
          "volume": 14492465.2,
          "close_time": 1766185199999,
          "quote_volume": 1388908.21996,
          "trades": 9117,
          "taker_buy_base": 8318737.0,
          "taker_buy_quote": 796743.82124
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 0.0951,
          "high": 0.1023,
          "low": 0.0945,
          "close": 0.0999,
          "volume": 9452787.1,
          "close_time": 1766188799999,
          "quote_volume": 936802.30648,
          "trades": 6532,
          "taker_buy_base": 4727302.4,
          "taker_buy_quote": 468301.25977
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.0999,
          "high": 0.1014,
          "low": 0.0977,
          "close": 0.0997,
          "volume": 6376353.6,
          "close_time": 1766192399999,
          "quote_volume": 634205.1145,
          "trades": 5403,
          "taker_buy_base": 3442781.0,
          "taker_buy_quote": 342685.13568
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 0.0995,
          "high": 0.1006,
          "low": 0.0967,
          "close": 0.0972,
          "volume": 5430866.7,
          "close_time": 1766195999999,
          "quote_volume": 536879.17874,
          "trades": 3593,
          "taker_buy_base": 2816692.6,
          "taker_buy_quote": 278315.32997
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 0.0973,
          "high": 0.0974,
          "low": 0.0945,
          "close": 0.0946,
          "volume": 3165372.0,
          "close_time": 1766199599999,
          "quote_volume": 303728.5911,
          "trades": 2694,
          "taker_buy_base": 1647104.5,
          "taker_buy_quote": 158117.64512
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 0.0946,
          "high": 0.0971,
          "low": 0.0929,
          "close": 0.0932,
          "volume": 3429119.7,
          "close_time": 1766203199999,
          "quote_volume": 325965.0598,
          "trades": 3163,
          "taker_buy_base": 1602858.9,
          "taker_buy_quote": 152656.39356
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.0932,
          "high": 0.0944,
          "low": 0.0911,
          "close": 0.0923,
          "volume": 3283709.2,
          "close_time": 1766206799999,
          "quote_volume": 303775.40726,
          "trades": 2830,
          "taker_buy_base": 1733460.4,
          "taker_buy_quote": 160595.00197
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 0.0924,
          "high": 0.0957,
          "low": 0.0906,
          "close": 0.095,
          "volume": 3911193.1,
          "close_time": 1766210399999,
          "quote_volume": 363151.39624,
          "trades": 3296,
          "taker_buy_base": 2029798.6,
          "taker_buy_quote": 188746.76137
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 0.0949,
          "high": 0.095,
          "low": 0.0913,
          "close": 0.0922,
          "volume": 3489841.6,
          "close_time": 1766213999999,
          "quote_volume": 323846.52057,
          "trades": 3491,
          "taker_buy_base": 1751182.4,
          "taker_buy_quote": 162477.99666
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 0.0921,
          "high": 0.0944,
          "low": 0.0918,
          "close": 0.0927,
          "volume": 2594099.1,
          "close_time": 1766217599999,
          "quote_volume": 241272.59672,
          "trades": 3622,
          "taker_buy_base": 1317641.3,
          "taker_buy_quote": 122617.2418
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.0928,
          "high": 0.0945,
          "low": 0.0919,
          "close": 0.0926,
          "volume": 5444574.4,
          "close_time": 1766221199999,
          "quote_volume": 507868.36231,
          "trades": 4839,
          "taker_buy_base": 2616257.7,
          "taker_buy_quote": 244011.87435
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 0.0925,
          "high": 0.0937,
          "low": 0.092,
          "close": 0.0933,
          "volume": 1328236.4,
          "close_time": 1766224799999,
          "quote_volume": 123476.89734,
          "trades": 1155,
          "taker_buy_base": 745136.6,
          "taker_buy_quote": 69302.69828
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 0.0932,
          "high": 0.0934,
          "low": 0.0888,
          "close": 0.09,
          "volume": 3673906.3,
          "close_time": 1766228399999,
          "quote_volume": 332478.53927,
          "trades": 2959,
          "taker_buy_base": 1647483.6,
          "taker_buy_quote": 149170.49914
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 0.0899,
          "high": 0.0926,
          "low": 0.0899,
          "close": 0.0913,
          "volume": 3900496.0,
          "close_time": 1766231999999,
          "quote_volume": 355835.00029,
          "trades": 2681,
          "taker_buy_base": 2268920.1,
          "taker_buy_quote": 206930.70401
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.0912,
          "high": 0.0936,
          "low": 0.091,
          "close": 0.0928,
          "volume": 3002096.8,
          "close_time": 1766235599999,
          "quote_volume": 277280.26437,
          "trades": 1885,
          "taker_buy_base": 1804305.7,
          "taker_buy_quote": 166708.15499
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 0.0928,
          "high": 0.0935,
          "low": 0.0917,
          "close": 0.0922,
          "volume": 1825834.5,
          "close_time": 1766239199999,
          "quote_volume": 168862.24888,
          "trades": 1319,
          "taker_buy_base": 913951.9,
          "taker_buy_quote": 84501.22233
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 0.0922,
          "high": 0.093,
          "low": 0.0909,
          "close": 0.092,
          "volume": 3385219.5,
          "close_time": 1766242799999,
          "quote_volume": 311188.82644,
          "trades": 2089,
          "taker_buy_base": 1769805.7,
          "taker_buy_quote": 162803.66119
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 0.0921,
          "high": 0.0972,
          "low": 0.0918,
          "close": 0.0939,
          "volume": 7432464.2,
          "close_time": 1766246399999,
          "quote_volume": 696580.14966,
          "trades": 4961,
          "taker_buy_base": 3550271.0,
          "taker_buy_quote": 333102.73894
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.0939,
          "high": 0.094,
          "low": 0.0894,
          "close": 0.0907,
          "volume": 3260582.5,
          "close_time": 1766249999999,
          "quote_volume": 297226.64006,
          "trades": 2460,
          "taker_buy_base": 1560015.9,
          "taker_buy_quote": 142072.90926
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 0.0907,
          "high": 0.0915,
          "low": 0.0892,
          "close": 0.0895,
          "volume": 2206983.1,
          "close_time": 1766253599999,
          "quote_volume": 199466.1881,
          "trades": 1800,
          "taker_buy_base": 1013620.9,
          "taker_buy_quote": 91674.43452
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 0.0895,
          "high": 0.0901,
          "low": 0.0884,
          "close": 0.0899,
          "volume": 1619603.9,
          "close_time": 1766257199999,
          "quote_volume": 144484.0606,
          "trades": 1259,
          "taker_buy_base": 933544.7,
          "taker_buy_quote": 83422.56137
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 0.0899,
          "high": 0.0899,
          "low": 0.0885,
          "close": 0.0893,
          "volume": 635129.4,
          "close_time": 1766260799999,
          "quote_volume": 56573.74677,
          "trades": 546,
          "taker_buy_base": 369956.5,
          "taker_buy_quote": 32963.25612
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.0893,
          "high": 0.0897,
          "low": 0.0888,
          "close": 0.0894,
          "volume": 727012.6,
          "close_time": 1766264399999,
          "quote_volume": 64808.41228,
          "trades": 501,
          "taker_buy_base": 387984.8,
          "taker_buy_quote": 34605.94041
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 0.0892,
          "high": 0.0893,
          "low": 0.086,
          "close": 0.0862,
          "volume": 2472320.8,
          "close_time": 1766267999999,
          "quote_volume": 215827.55356,
          "trades": 1646,
          "taker_buy_base": 825283.8,
          "taker_buy_quote": 72000.9084
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 0.0864,
          "high": 0.0871,
          "low": 0.0853,
          "close": 0.0866,
          "volume": 1903760.7,
          "close_time": 1766271599999,
          "quote_volume": 164298.96123,
          "trades": 1087,
          "taker_buy_base": 1217977.2,
          "taker_buy_quote": 105281.47791
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 0.0867,
          "high": 0.087,
          "low": 0.086,
          "close": 0.0865,
          "volume": 446103.2,
          "close_time": 1766275199999,
          "quote_volume": 38524.84442,
          "trades": 415,
          "taker_buy_base": 241355.1,
          "taker_buy_quote": 20836.14833
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.0866,
          "high": 0.0871,
          "low": 0.0857,
          "close": 0.0863,
          "volume": 645585.9,
          "close_time": 1766278799999,
          "quote_volume": 55891.40073,
          "trades": 688,
          "taker_buy_base": 372216.1,
          "taker_buy_quote": 32250.65131
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 0.0864,
          "high": 0.0864,
          "low": 0.0855,
          "close": 0.0858,
          "volume": 854475.8,
          "close_time": 1766282399999,
          "quote_volume": 73449.11272,
          "trades": 532,
          "taker_buy_base": 579656.0,
          "taker_buy_quote": 49829.83023
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 0.0857,
          "high": 0.0862,
          "low": 0.084,
          "close": 0.0857,
          "volume": 1447058.1,
          "close_time": 1766285999999,
          "quote_volume": 123324.58953,
          "trades": 1233,
          "taker_buy_base": 562091.1,
          "taker_buy_quote": 47992.22483
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 0.0858,
          "high": 0.0858,
          "low": 0.0848,
          "close": 0.0854,
          "volume": 1314229.5,
          "close_time": 1766289599999,
          "quote_volume": 112018.85193,
          "trades": 838,
          "taker_buy_base": 485922.2,
          "taker_buy_quote": 41438.16092
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.0854,
          "high": 0.0899,
          "low": 0.0852,
          "close": 0.0874,
          "volume": 2749073.4,
          "close_time": 1766293199999,
          "quote_volume": 241516.41729,
          "trades": 2748,
          "taker_buy_base": 1753225.7,
          "taker_buy_quote": 153933.22609
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 0.0875,
          "high": 0.0883,
          "low": 0.0845,
          "close": 0.085,
          "volume": 16266797.6,
          "close_time": 1766296799999,
          "quote_volume": 1393952.22877,
          "trades": 6802,
          "taker_buy_base": 11200280.8,
          "taker_buy_quote": 955524.81357
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 0.085,
          "high": 0.0862,
          "low": 0.084,
          "close": 0.0851,
          "volume": 11139298.2,
          "close_time": 1766300399999,
          "quote_volume": 944621.59238,
          "trades": 7056,
          "taker_buy_base": 7642808.0,
          "taker_buy_quote": 648000.04851
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 0.0851,
          "high": 0.0851,
          "low": 0.0843,
          "close": 0.0848,
          "volume": 2639168.5,
          "close_time": 1766303999999,
          "quote_volume": 223273.41934,
          "trades": 2575,
          "taker_buy_base": 1388671.4,
          "taker_buy_quote": 117509.17854
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.0849,
          "high": 0.0855,
          "low": 0.0844,
          "close": 0.0852,
          "volume": 3628753.8,
          "close_time": 1766307599999,
          "quote_volume": 308394.96518,
          "trades": 2680,
          "taker_buy_base": 1940014.5,
          "taker_buy_quote": 164941.87295
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 0.0853,
          "high": 0.0855,
          "low": 0.0844,
          "close": 0.0846,
          "volume": 1539055.5,
          "close_time": 1766311199999,
          "quote_volume": 130778.37322,
          "trades": 1981,
          "taker_buy_base": 1039353.9,
          "taker_buy_quote": 88346.37329
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 0.0846,
          "high": 0.0849,
          "low": 0.082,
          "close": 0.0824,
          "volume": 3174719.0,
          "close_time": 1766314799999,
          "quote_volume": 263722.91186,
          "trades": 2677,
          "taker_buy_base": 1391250.0,
          "taker_buy_quote": 115644.32914
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 0.0823,
          "high": 0.0826,
          "low": 0.0817,
          "close": 0.0818,
          "volume": 1746708.0,
          "close_time": 1766318399999,
          "quote_volume": 143269.65147,
          "trades": 1255,
          "taker_buy_base": 871262.3,
          "taker_buy_quote": 71505.09775
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.0818,
          "high": 0.0819,
          "low": 0.0804,
          "close": 0.0807,
          "volume": 1896433.3,
          "close_time": 1766321999999,
          "quote_volume": 153922.82575,
          "trades": 1272,
          "taker_buy_base": 1118239.9,
          "taker_buy_quote": 90753.14754
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 0.0806,
          "high": 0.0807,
          "low": 0.0792,
          "close": 0.0795,
          "volume": 1827796.3,
          "close_time": 1766325599999,
          "quote_volume": 146124.71787,
          "trades": 1203,
          "taker_buy_base": 798348.3,
          "taker_buy_quote": 63809.92303
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 0.0794,
          "high": 0.0795,
          "low": 0.078,
          "close": 0.0787,
          "volume": 2358096.3,
          "close_time": 1766329199999,
          "quote_volume": 185733.97751,
          "trades": 1256,
          "taker_buy_base": 955733.7,
          "taker_buy_quote": 75259.89647
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 0.0786,
          "high": 0.0797,
          "low": 0.0779,
          "close": 0.079,
          "volume": 2511014.7,
          "close_time": 1766332799999,
          "quote_volume": 197907.0072,
          "trades": 1562,
          "taker_buy_base": 1887593.4,
          "taker_buy_quote": 148791.76706
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.079,
          "high": 0.0791,
          "low": 0.0776,
          "close": 0.0782,
          "volume": 1896017.2,
          "close_time": 1766336399999,
          "quote_volume": 148333.51658,
          "trades": 1582,
          "taker_buy_base": 1086564.8,
          "taker_buy_quote": 85095.74153
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 0.0782,
          "high": 0.0788,
          "low": 0.078,
          "close": 0.0781,
          "volume": 2721390.3,
          "close_time": 1766339999999,
          "quote_volume": 213569.0095,
          "trades": 1610,
          "taker_buy_base": 1672608.6,
          "taker_buy_quote": 131319.31957
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 0.0781,
          "high": 0.0781,
          "low": 0.0767,
          "close": 0.0779,
          "volume": 1473759.4,
          "close_time": 1766343599999,
          "quote_volume": 114216.6587,
          "trades": 981,
          "taker_buy_base": 492509.4,
          "taker_buy_quote": 38203.32118
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 0.0778,
          "high": 0.0781,
          "low": 0.0771,
          "close": 0.078,
          "volume": 1083305.9,
          "close_time": 1766347199999,
          "quote_volume": 84007.71912,
          "trades": 620,
          "taker_buy_base": 525667.1,
          "taker_buy_quote": 40805.24306
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.078,
          "high": 0.0788,
          "low": 0.0773,
          "close": 0.0775,
          "volume": 1413644.5,
          "close_time": 1766350799999,
          "quote_volume": 110566.15346,
          "trades": 899,
          "taker_buy_base": 810733.7,
          "taker_buy_quote": 63475.42966
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 0.0775,
          "high": 0.078,
          "low": 0.077,
          "close": 0.0773,
          "volume": 929593.7,
          "close_time": 1766354399999,
          "quote_volume": 72008.16296,
          "trades": 590,
          "taker_buy_base": 473876.2,
          "taker_buy_quote": 36733.38804
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 0.0772,
          "high": 0.0781,
          "low": 0.0771,
          "close": 0.0779,
          "volume": 513177.7,
          "close_time": 1766357999999,
          "quote_volume": 39857.27051,
          "trades": 382,
          "taker_buy_base": 302844.4,
          "taker_buy_quote": 23517.97203
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 0.0778,
          "high": 0.0783,
          "low": 0.0774,
          "close": 0.0779,
          "volume": 838420.3,
          "close_time": 1766361599999,
          "quote_volume": 65262.46717,
          "trades": 585,
          "taker_buy_base": 418682.4,
          "taker_buy_quote": 32588.9238
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0779,
          "high": 0.0787,
          "low": 0.0776,
          "close": 0.0777,
          "volume": 1938336.1,
          "close_time": 1766365199999,
          "quote_volume": 151116.02148,
          "trades": 1023,
          "taker_buy_base": 1095661.0,
          "taker_buy_quote": 85475.67205
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 0.0776,
          "high": 0.0793,
          "low": 0.0774,
          "close": 0.0787,
          "volume": 1892320.6,
          "close_time": 1766368799999,
          "quote_volume": 148576.55484,
          "trades": 1299,
          "taker_buy_base": 1211188.5,
          "taker_buy_quote": 95209.61636
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 0.0788,
          "high": 0.08,
          "low": 0.0762,
          "close": 0.0765,
          "volume": 4000439.9,
          "close_time": 1766372399999,
          "quote_volume": 313280.25937,
          "trades": 2103,
          "taker_buy_base": 2044072.6,
          "taker_buy_quote": 160808.47086
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 0.0765,
          "high": 0.0773,
          "low": 0.0757,
          "close": 0.0762,
          "volume": 1718354.9,
          "close_time": 1766375999999,
          "quote_volume": 131101.25764,
          "trades": 1111,
          "taker_buy_base": 871830.6,
          "taker_buy_quote": 66600.28848
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.0762,
          "high": 0.0767,
          "low": 0.076,
          "close": 0.0762,
          "volume": 868057.1,
          "close_time": 1766379599999,
          "quote_volume": 66262.91863,
          "trades": 563,
          "taker_buy_base": 374918.9,
          "taker_buy_quote": 28622.01863
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 0.0763,
          "high": 0.0767,
          "low": 0.0755,
          "close": 0.0758,
          "volume": 1201973.6,
          "close_time": 1766383199999,
          "quote_volume": 91383.12249,
          "trades": 671,
          "taker_buy_base": 449960.0,
          "taker_buy_quote": 34257.3587
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 0.0758,
          "high": 0.0764,
          "low": 0.0753,
          "close": 0.076,
          "volume": 844614.7,
          "close_time": 1766386799999,
          "quote_volume": 63999.04527,
          "trades": 619,
          "taker_buy_base": 445654.0,
          "taker_buy_quote": 33813.92343
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 0.076,
          "high": 0.0763,
          "low": 0.0753,
          "close": 0.0755,
          "volume": 1155495.9,
          "close_time": 1766390399999,
          "quote_volume": 87703.07001,
          "trades": 865,
          "taker_buy_base": 793185.5,
          "taker_buy_quote": 60228.01918
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.0755,
          "high": 0.0758,
          "low": 0.0749,
          "close": 0.0752,
          "volume": 1572594.2,
          "close_time": 1766393999999,
          "quote_volume": 118403.33625,
          "trades": 1271,
          "taker_buy_base": 671800.9,
          "taker_buy_quote": 50610.33804
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 0.0751,
          "high": 0.0753,
          "low": 0.0744,
          "close": 0.0746,
          "volume": 1090603.4,
          "close_time": 1766397599999,
          "quote_volume": 81715.63716,
          "trades": 562,
          "taker_buy_base": 695995.7,
          "taker_buy_quote": 52139.02137
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 0.0747,
          "high": 0.075,
          "low": 0.0742,
          "close": 0.0746,
          "volume": 1238168.9,
          "close_time": 1766401199999,
          "quote_volume": 92337.35599,
          "trades": 744,
          "taker_buy_base": 680193.6,
          "taker_buy_quote": 50738.73801
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 0.0746,
          "high": 0.0748,
          "low": 0.0743,
          "close": 0.0744,
          "volume": 922572.6,
          "close_time": 1766404799999,
          "quote_volume": 68666.31416,
          "trades": 715,
          "taker_buy_base": 457317.3,
          "taker_buy_quote": 34038.84686
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.0743,
          "high": 0.0744,
          "low": 0.0733,
          "close": 0.0735,
          "volume": 2032219.7,
          "close_time": 1766408399999,
          "quote_volume": 150187.76509,
          "trades": 1166,
          "taker_buy_base": 645311.4,
          "taker_buy_quote": 47715.60316
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 0.0735,
          "high": 0.0738,
          "low": 0.0732,
          "close": 0.0736,
          "volume": 1387399.4,
          "close_time": 1766411999999,
          "quote_volume": 101981.92304,
          "trades": 812,
          "taker_buy_base": 740587.1,
          "taker_buy_quote": 54445.70177
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 0.0737,
          "high": 0.0745,
          "low": 0.0735,
          "close": 0.0742,
          "volume": 1710873.6,
          "close_time": 1766415599999,
          "quote_volume": 126613.86336,
          "trades": 1229,
          "taker_buy_base": 797967.2,
          "taker_buy_quote": 59046.65861
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 0.0741,
          "high": 0.0749,
          "low": 0.0728,
          "close": 0.0733,
          "volume": 1893349.2,
          "close_time": 1766419199999,
          "quote_volume": 139521.16445,
          "trades": 1224,
          "taker_buy_base": 1123502.5,
          "taker_buy_quote": 82794.10883
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.0732,
          "high": 0.0735,
          "low": 0.0729,
          "close": 0.073,
          "volume": 1025092.0,
          "close_time": 1766422799999,
          "quote_volume": 74964.01878,
          "trades": 946,
          "taker_buy_base": 501322.8,
          "taker_buy_quote": 36665.20062
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 0.073,
          "high": 0.0731,
          "low": 0.072,
          "close": 0.0723,
          "volume": 1459192.4,
          "close_time": 1766426399999,
          "quote_volume": 105651.36581,
          "trades": 1305,
          "taker_buy_base": 555306.8,
          "taker_buy_quote": 40221.6149
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 0.0722,
          "high": 0.074,
          "low": 0.0718,
          "close": 0.0728,
          "volume": 2749478.7,
          "close_time": 1766429999999,
          "quote_volume": 200873.93707,
          "trades": 1648,
          "taker_buy_base": 1301923.3,
          "taker_buy_quote": 95174.52743
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 0.0729,
          "high": 0.0732,
          "low": 0.0718,
          "close": 0.0723,
          "volume": 3346326.6,
          "close_time": 1766433599999,
          "quote_volume": 242637.64485,
          "trades": 1346,
          "taker_buy_base": 1142825.6,
          "taker_buy_quote": 83015.67373
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.0722,
          "high": 0.0722,
          "low": 0.0709,
          "close": 0.0715,
          "volume": 2074154.1,
          "close_time": 1766437199999,
          "quote_volume": 148302.78094,
          "trades": 1235,
          "taker_buy_base": 1123490.8,
          "taker_buy_quote": 80361.12779
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 0.0716,
          "high": 0.0728,
          "low": 0.0716,
          "close": 0.0725,
          "volume": 1431090.1,
          "close_time": 1766440799999,
          "quote_volume": 103478.92008,
          "trades": 870,
          "taker_buy_base": 757986.1,
          "taker_buy_quote": 54800.81728
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 0.0725,
          "high": 0.0741,
          "low": 0.0723,
          "close": 0.0729,
          "volume": 2467867.7,
          "close_time": 1766444399999,
          "quote_volume": 180681.58958,
          "trades": 1373,
          "taker_buy_base": 1286018.8,
          "taker_buy_quote": 94078.92839
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 0.0729,
          "high": 0.0744,
          "low": 0.0725,
          "close": 0.0734,
          "volume": 1533394.5,
          "close_time": 1766447999999,
          "quote_volume": 112714.76054,
          "trades": 919,
          "taker_buy_base": 765617.4,
          "taker_buy_quote": 56284.88601
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.0733,
          "high": 0.0748,
          "low": 0.073,
          "close": 0.0737,
          "volume": 1847391.6,
          "close_time": 1766451599999,
          "quote_volume": 136176.50372,
          "trades": 1290,
          "taker_buy_base": 839129.1,
          "taker_buy_quote": 61851.67128
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 0.0737,
          "high": 0.0763,
          "low": 0.0737,
          "close": 0.075,
          "volume": 4153792.1,
          "close_time": 1766455199999,
          "quote_volume": 313139.63102,
          "trades": 2279,
          "taker_buy_base": 2236665.0,
          "taker_buy_quote": 168922.52699
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 0.075,
          "high": 0.0756,
          "low": 0.0744,
          "close": 0.0751,
          "volume": 2744490.4,
          "close_time": 1766458799999,
          "quote_volume": 205872.59856,
          "trades": 1678,
          "taker_buy_base": 1354448.7,
          "taker_buy_quote": 101618.42049
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 0.0749,
          "high": 0.078,
          "low": 0.0748,
          "close": 0.077,
          "volume": 2835809.3,
          "close_time": 1766462399999,
          "quote_volume": 218150.319,
          "trades": 2786,
          "taker_buy_base": 1619147.1,
          "taker_buy_quote": 124630.6548
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.077,
          "high": 0.0776,
          "low": 0.0748,
          "close": 0.0755,
          "volume": 1734580.2,
          "close_time": 1766465999999,
          "quote_volume": 132558.37438,
          "trades": 1426,
          "taker_buy_base": 796447.6,
          "taker_buy_quote": 60791.65524
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 0.0755,
          "high": 0.0778,
          "low": 0.075,
          "close": 0.0753,
          "volume": 2123141.0,
          "close_time": 1766469599999,
          "quote_volume": 162309.57732,
          "trades": 1687,
          "taker_buy_base": 967021.6,
          "taker_buy_quote": 73989.22519
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 0.0754,
          "high": 0.0768,
          "low": 0.0752,
          "close": 0.0759,
          "volume": 1478925.7,
          "close_time": 1766473199999,
          "quote_volume": 112016.68782,
          "trades": 1206,
          "taker_buy_base": 719006.1,
          "taker_buy_quote": 54519.36259
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 0.076,
          "high": 0.079,
          "low": 0.0749,
          "close": 0.079,
          "volume": 2980362.4,
          "close_time": 1766476799999,
          "quote_volume": 231215.32104,
          "trades": 2104,
          "taker_buy_base": 1979977.9,
          "taker_buy_quote": 154208.97297
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.079,
          "high": 0.0838,
          "low": 0.0785,
          "close": 0.0819,
          "volume": 18048269.1,
          "close_time": 1766480399999,
          "quote_volume": 1473470.9142,
          "trades": 12825,
          "taker_buy_base": 9375887.2,
          "taker_buy_quote": 766021.46921
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 0.0818,
          "high": 0.0835,
          "low": 0.079,
          "close": 0.0821,
          "volume": 7496325.1,
          "close_time": 1766483999999,
          "quote_volume": 610763.07534,
          "trades": 4615,
          "taker_buy_base": 3543844.7,
          "taker_buy_quote": 288861.26311
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 0.0821,
          "high": 0.0825,
          "low": 0.0776,
          "close": 0.0783,
          "volume": 7524764.0,
          "close_time": 1766487599999,
          "quote_volume": 599678.44794,
          "trades": 4061,
          "taker_buy_base": 3037446.2,
          "taker_buy_quote": 241592.8032
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 0.0783,
          "high": 0.0792,
          "low": 0.0764,
          "close": 0.0767,
          "volume": 3959176.1,
          "close_time": 1766491199999,
          "quote_volume": 308029.46892,
          "trades": 2708,
          "taker_buy_base": 1918863.6,
          "taker_buy_quote": 149511.48575
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.0767,
          "high": 0.0778,
          "low": 0.0753,
          "close": 0.0756,
          "volume": 2317338.9,
          "close_time": 1766494799999,
          "quote_volume": 177148.99131,
          "trades": 1518,
          "taker_buy_base": 928303.5,
          "taker_buy_quote": 71079.40002
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 0.0756,
          "high": 0.0763,
          "low": 0.0749,
          "close": 0.0755,
          "volume": 2223965.4,
          "close_time": 1766498399999,
          "quote_volume": 168164.75048,
          "trades": 1372,
          "taker_buy_base": 1204990.0,
          "taker_buy_quote": 91142.45302
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 0.0755,
          "high": 0.0765,
          "low": 0.0752,
          "close": 0.0763,
          "volume": 2118653.2,
          "close_time": 1766501999999,
          "quote_volume": 160975.50085,
          "trades": 1174,
          "taker_buy_base": 1235586.5,
          "taker_buy_quote": 93946.0696
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 0.0764,
          "high": 0.0766,
          "low": 0.0753,
          "close": 0.0756,
          "volume": 1895508.0,
          "close_time": 1766505599999,
          "quote_volume": 143819.74572,
          "trades": 1137,
          "taker_buy_base": 969550.4,
          "taker_buy_quote": 73520.54347
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.0756,
          "high": 0.0759,
          "low": 0.074,
          "close": 0.0747,
          "volume": 1755444.2,
          "close_time": 1766509199999,
          "quote_volume": 131279.67223,
          "trades": 1237,
          "taker_buy_base": 611673.7,
          "taker_buy_quote": 45754.34132
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 0.0747,
          "high": 0.0747,
          "low": 0.0737,
          "close": 0.0739,
          "volume": 2571653.6,
          "close_time": 1766512799999,
          "quote_volume": 190615.93602,
          "trades": 1331,
          "taker_buy_base": 1413519.3,
          "taker_buy_quote": 104818.49487
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 0.0739,
          "high": 0.0746,
          "low": 0.0736,
          "close": 0.0745,
          "volume": 1801409.1,
          "close_time": 1766516399999,
          "quote_volume": 133763.47619,
          "trades": 1057,
          "taker_buy_base": 1022242.7,
          "taker_buy_quote": 75926.48163
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 0.0746,
          "high": 0.0747,
          "low": 0.0739,
          "close": 0.0744,
          "volume": 1191824.6,
          "close_time": 1766519999999,
          "quote_volume": 88550.90951,
          "trades": 559,
          "taker_buy_base": 667015.2,
          "taker_buy_quote": 49572.89398
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.0744,
          "high": 0.0745,
          "low": 0.0737,
          "close": 0.0739,
          "volume": 670370.6,
          "close_time": 1766523599999,
          "quote_volume": 49708.96823,
          "trades": 347,
          "taker_buy_base": 310626.4,
          "taker_buy_quote": 23051.56193
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 0.0739,
          "high": 0.0742,
          "low": 0.0736,
          "close": 0.0742,
          "volume": 634652.7,
          "close_time": 1766527199999,
          "quote_volume": 46949.83547,
          "trades": 416,
          "taker_buy_base": 461366.8,
          "taker_buy_quote": 34138.93315
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 0.0742,
          "high": 0.0758,
          "low": 0.0737,
          "close": 0.0753,
          "volume": 2932223.0,
          "close_time": 1766530799999,
          "quote_volume": 218872.70698,
          "trades": 1209,
          "taker_buy_base": 2140853.5,
          "taker_buy_quote": 159744.5462
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 0.0752,
          "high": 0.0763,
          "low": 0.0747,
          "close": 0.0747,
          "volume": 2717940.2,
          "close_time": 1766534399999,
          "quote_volume": 205065.98088,
          "trades": 1169,
          "taker_buy_base": 888000.9,
          "taker_buy_quote": 67010.60363
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0747,
          "high": 0.0749,
          "low": 0.074,
          "close": 0.0746,
          "volume": 665834.6,
          "close_time": 1766537999999,
          "quote_volume": 49522.57671,
          "trades": 463,
          "taker_buy_base": 338013.3,
          "taker_buy_quote": 25148.02638
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 0.0746,
          "high": 0.0753,
          "low": 0.0744,
          "close": 0.0752,
          "volume": 2020295.0,
          "close_time": 1766541599999,
          "quote_volume": 151259.28569,
          "trades": 538,
          "taker_buy_base": 1699361.8,
          "taker_buy_quote": 127222.53245
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 0.0752,
          "high": 0.0769,
          "low": 0.0749,
          "close": 0.0757,
          "volume": 2666982.7,
          "close_time": 1766545199999,
          "quote_volume": 201793.36473,
          "trades": 1135,
          "taker_buy_base": 777575.6,
          "taker_buy_quote": 58891.89904
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 0.0756,
          "high": 0.0762,
          "low": 0.0753,
          "close": 0.0754,
          "volume": 701624.4,
          "close_time": 1766548799999,
          "quote_volume": 53116.36186,
          "trades": 546,
          "taker_buy_base": 285260.3,
          "taker_buy_quote": 21608.19505
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.0755,
          "high": 0.0765,
          "low": 0.0744,
          "close": 0.0747,
          "volume": 962508.4,
          "close_time": 1766552399999,
          "quote_volume": 72740.81682,
          "trades": 841,
          "taker_buy_base": 478659.6,
          "taker_buy_quote": 36231.29722
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 0.0748,
          "high": 0.0749,
          "low": 0.0725,
          "close": 0.0737,
          "volume": 2305633.1,
          "close_time": 1766555999999,
          "quote_volume": 169151.03099,
          "trades": 1401,
          "taker_buy_base": 1233723.2,
          "taker_buy_quote": 90528.30273
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 0.0736,
          "high": 0.0736,
          "low": 0.0726,
          "close": 0.0731,
          "volume": 757178.8,
          "close_time": 1766559599999,
          "quote_volume": 55227.20085,
          "trades": 583,
          "taker_buy_base": 340954.6,
          "taker_buy_quote": 24881.69438
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 0.0731,
          "high": 0.0731,
          "low": 0.0723,
          "close": 0.0724,
          "volume": 1069253.1,
          "close_time": 1766563199999,
          "quote_volume": 77768.56719,
          "trades": 423,
          "taker_buy_base": 272282.8,
          "taker_buy_quote": 19824.39885
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.0724,
          "high": 0.0724,
          "low": 0.0714,
          "close": 0.0721,
          "volume": 1232843.9,
          "close_time": 1766566799999,
          "quote_volume": 88619.88655,
          "trades": 786,
          "taker_buy_base": 417387.5,
          "taker_buy_quote": 30032.21189
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 0.072,
          "high": 0.0741,
          "low": 0.072,
          "close": 0.0735,
          "volume": 3183377.1,
          "close_time": 1766570399999,
          "quote_volume": 232606.14919,
          "trades": 1136,
          "taker_buy_base": 2354482.9,
          "taker_buy_quote": 171747.2531
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 0.0734,
          "high": 0.0741,
          "low": 0.0729,
          "close": 0.073,
          "volume": 791521.6,
          "close_time": 1766573999999,
          "quote_volume": 58170.68999,
          "trades": 640,
          "taker_buy_base": 374026.9,
          "taker_buy_quote": 27487.77167
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 0.0729,
          "high": 0.0731,
          "low": 0.0725,
          "close": 0.0727,
          "volume": 540760.4,
          "close_time": 1766577599999,
          "quote_volume": 39373.06798,
          "trades": 414,
          "taker_buy_base": 184665.2,
          "taker_buy_quote": 13452.9889
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.0728,
          "high": 0.073,
          "low": 0.0725,
          "close": 0.0727,
          "volume": 822782.4,
          "close_time": 1766581199999,
          "quote_volume": 59800.93638,
          "trades": 380,
          "taker_buy_base": 150256.4,
          "taker_buy_quote": 10929.04692
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 0.0727,
          "high": 0.0734,
          "low": 0.072,
          "close": 0.0727,
          "volume": 860717.8,
          "close_time": 1766584799999,
          "quote_volume": 62484.17543,
          "trades": 716,
          "taker_buy_base": 339537.1,
          "taker_buy_quote": 24688.46194
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 0.0727,
          "high": 0.0732,
          "low": 0.072,
          "close": 0.0726,
          "volume": 502627.7,
          "close_time": 1766588399999,
          "quote_volume": 36508.88821,
          "trades": 462,
          "taker_buy_base": 258265.2,
          "taker_buy_quote": 18774.43963
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 0.0727,
          "high": 0.0731,
          "low": 0.0723,
          "close": 0.073,
          "volume": 1064504.6,
          "close_time": 1766591999999,
          "quote_volume": 77405.7853,
          "trades": 566,
          "taker_buy_base": 379809.9,
          "taker_buy_quote": 27650.71462
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.0731,
          "high": 0.0736,
          "low": 0.0724,
          "close": 0.0729,
          "volume": 893995.0,
          "close_time": 1766595599999,
          "quote_volume": 65119.47368,
          "trades": 773,
          "taker_buy_base": 415444.6,
          "taker_buy_quote": 30277.71616
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 0.0729,
          "high": 0.0733,
          "low": 0.0726,
          "close": 0.073,
          "volume": 607083.2,
          "close_time": 1766599199999,
          "quote_volume": 44210.68222,
          "trades": 254,
          "taker_buy_base": 236082.1,
          "taker_buy_quote": 17201.38987
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 0.073,
          "high": 0.0757,
          "low": 0.073,
          "close": 0.0752,
          "volume": 3949607.8,
          "close_time": 1766602799999,
          "quote_volume": 293229.60369,
          "trades": 1392,
          "taker_buy_base": 2788775.4,
          "taker_buy_quote": 206895.69275
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 0.0753,
          "high": 0.077,
          "low": 0.0746,
          "close": 0.0748,
          "volume": 4245809.8,
          "close_time": 1766606399999,
          "quote_volume": 322190.92013,
          "trades": 1943,
          "taker_buy_base": 1870957.0,
          "taker_buy_quote": 142121.00925
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.0747,
          "high": 0.0762,
          "low": 0.074,
          "close": 0.0753,
          "volume": 2761827.0,
          "close_time": 1766609999999,
          "quote_volume": 206964.49337,
          "trades": 983,
          "taker_buy_base": 1633592.8,
          "taker_buy_quote": 122163.76011
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 0.0753,
          "high": 0.0764,
          "low": 0.0743,
          "close": 0.0744,
          "volume": 3014455.0,
          "close_time": 1766613599999,
          "quote_volume": 225504.33278,
          "trades": 721,
          "taker_buy_base": 1173246.6,
          "taker_buy_quote": 88056.90441
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 0.0744,
          "high": 0.0745,
          "low": 0.0733,
          "close": 0.0736,
          "volume": 2157530.2,
          "close_time": 1766617199999,
          "quote_volume": 158859.99813,
          "trades": 733,
          "taker_buy_base": 656844.1,
          "taker_buy_quote": 48370.47927
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 0.0736,
          "high": 0.0737,
          "low": 0.073,
          "close": 0.0732,
          "volume": 932206.7,
          "close_time": 1766620799999,
          "quote_volume": 68350.26345,
          "trades": 387,
          "taker_buy_base": 251356.7,
          "taker_buy_quote": 18417.273
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.0731,
          "high": 0.0732,
          "low": 0.0724,
          "close": 0.0726,
          "volume": 874789.4,
          "close_time": 1766624399999,
          "quote_volume": 63665.07505,
          "trades": 833,
          "taker_buy_base": 280343.1,
          "taker_buy_quote": 20416.32879
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 0.0726,
          "high": 0.0728,
          "low": 0.0723,
          "close": 0.0727,
          "volume": 443269.1,
          "close_time": 1766627999999,
          "quote_volume": 32170.6792,
          "trades": 286,
          "taker_buy_base": 170400.7,
          "taker_buy_quote": 12360.17127
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 0.0727,
          "high": 0.0734,
          "low": 0.0726,
          "close": 0.0733,
          "volume": 603146.2,
          "close_time": 1766631599999,
          "quote_volume": 44069.948,
          "trades": 371,
          "taker_buy_base": 476493.9,
          "taker_buy_quote": 34824.20969
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 0.0733,
          "high": 0.0736,
          "low": 0.073,
          "close": 0.073,
          "volume": 419576.1,
          "close_time": 1766635199999,
          "quote_volume": 30766.22728,
          "trades": 306,
          "taker_buy_base": 189358.4,
          "taker_buy_quote": 13879.50408
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.073,
          "high": 0.0738,
          "low": 0.073,
          "close": 0.0738,
          "volume": 616346.8,
          "close_time": 1766638799999,
          "quote_volume": 45213.59564,
          "trades": 415,
          "taker_buy_base": 318220.4,
          "taker_buy_quote": 23362.39289
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 0.0738,
          "high": 0.0738,
          "low": 0.073,
          "close": 0.073,
          "volume": 464749.7,
          "close_time": 1766642399999,
          "quote_volume": 34053.70301,
          "trades": 277,
          "taker_buy_base": 153284.1,
          "taker_buy_quote": 11238.82769
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 0.0731,
          "high": 0.0736,
          "low": 0.073,
          "close": 0.0733,
          "volume": 431949.7,
          "close_time": 1766645999999,
          "quote_volume": 31627.7712,
          "trades": 374,
          "taker_buy_base": 177834.5,
          "taker_buy_quote": 13025.97175
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 0.0734,
          "high": 0.0758,
          "low": 0.0734,
          "close": 0.0748,
          "volume": 5192593.1,
          "close_time": 1766649599999,
          "quote_volume": 387207.11128,
          "trades": 1742,
          "taker_buy_base": 3900749.0,
          "taker_buy_quote": 290452.61626
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.0749,
          "high": 0.0753,
          "low": 0.0739,
          "close": 0.0751,
          "volume": 586828.1,
          "close_time": 1766653199999,
          "quote_volume": 43757.28135,
          "trades": 510,
          "taker_buy_base": 291834.3,
          "taker_buy_quote": 21798.53482
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 0.0751,
          "high": 0.0754,
          "low": 0.0743,
          "close": 0.0745,
          "volume": 1221817.7,
          "close_time": 1766656799999,
          "quote_volume": 91454.08098,
          "trades": 681,
          "taker_buy_base": 659486.3,
          "taker_buy_quote": 49415.66691
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 0.0745,
          "high": 0.0753,
          "low": 0.0744,
          "close": 0.0744,
          "volume": 965730.0,
          "close_time": 1766660399999,
          "quote_volume": 72122.8569,
          "trades": 543,
          "taker_buy_base": 489971.3,
          "taker_buy_quote": 36604.08397
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 0.0743,
          "high": 0.0743,
          "low": 0.0731,
          "close": 0.0735,
          "volume": 4925106.1,
          "close_time": 1766663999999,
          "quote_volume": 362183.82425,
          "trades": 1011,
          "taker_buy_base": 1557024.6,
          "taker_buy_quote": 114355.8677
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.0734,
          "high": 0.0736,
          "low": 0.073,
          "close": 0.0735,
          "volume": 1301086.0,
          "close_time": 1766667599999,
          "quote_volume": 95254.94016,
          "trades": 534,
          "taker_buy_base": 401741.9,
          "taker_buy_quote": 29449.06725
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 0.0735,
          "high": 0.0738,
          "low": 0.0729,
          "close": 0.073,
          "volume": 510356.5,
          "close_time": 1766671199999,
          "quote_volume": 37410.8811,
          "trades": 309,
          "taker_buy_base": 178501.3,
          "taker_buy_quote": 13101.63658
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 0.073,
          "high": 0.0736,
          "low": 0.073,
          "close": 0.0733,
          "volume": 428113.2,
          "close_time": 1766674799999,
          "quote_volume": 31379.2817,
          "trades": 302,
          "taker_buy_base": 259035.5,
          "taker_buy_quote": 18991.98511
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 0.0733,
          "high": 0.0736,
          "low": 0.073,
          "close": 0.0734,
          "volume": 660948.2,
          "close_time": 1766678399999,
          "quote_volume": 48424.71761,
          "trades": 370,
          "taker_buy_base": 401166.7,
          "taker_buy_quote": 29391.53679
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.0735,
          "high": 0.0748,
          "low": 0.0732,
          "close": 0.0739,
          "volume": 2025407.8,
          "close_time": 1766681999999,
          "quote_volume": 150130.52976,
          "trades": 892,
          "taker_buy_base": 1174642.5,
          "taker_buy_quote": 87095.5244
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 0.0738,
          "high": 0.0744,
          "low": 0.0738,
          "close": 0.0742,
          "volume": 984134.6,
          "close_time": 1766685599999,
          "quote_volume": 72959.34007,
          "trades": 488,
          "taker_buy_base": 711981.0,
          "taker_buy_quote": 52781.4705
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 0.0743,
          "high": 0.0743,
          "low": 0.0739,
          "close": 0.0741,
          "volume": 695720.8,
          "close_time": 1766689199999,
          "quote_volume": 51556.17191,
          "trades": 392,
          "taker_buy_base": 299919.7,
          "taker_buy_quote": 22244.86145
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 0.0741,
          "high": 0.076,
          "low": 0.0741,
          "close": 0.0759,
          "volume": 4221885.1,
          "close_time": 1766692799999,
          "quote_volume": 315788.60544,
          "trades": 998,
          "taker_buy_base": 3053244.2,
          "taker_buy_quote": 228241.87046
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.0758,
          "high": 0.0794,
          "low": 0.0757,
          "close": 0.077,
          "volume": 9931673.7,
          "close_time": 1766696399999,
          "quote_volume": 772328.98584,
          "trades": 5328,
          "taker_buy_base": 4333631.8,
          "taker_buy_quote": 336981.09064
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 0.0768,
          "high": 0.0768,
          "low": 0.0745,
          "close": 0.0747,
          "volume": 2640779.5,
          "close_time": 1766699999999,
          "quote_volume": 199058.87897,
          "trades": 1598,
          "taker_buy_base": 1160618.3,
          "taker_buy_quote": 87503.86813
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 0.0748,
          "high": 0.0754,
          "low": 0.0735,
          "close": 0.0747,
          "volume": 1002606.0,
          "close_time": 1766703599999,
          "quote_volume": 74612.39909,
          "trades": 689,
          "taker_buy_base": 560607.2,
          "taker_buy_quote": 41762.24141
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 0.0747,
          "high": 0.0766,
          "low": 0.0747,
          "close": 0.0755,
          "volume": 3093399.4,
          "close_time": 1766707199999,
          "quote_volume": 234082.66322,
          "trades": 1345,
          "taker_buy_base": 2109401.1,
          "taker_buy_quote": 159711.28911
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0755,
          "high": 0.0765,
          "low": 0.0737,
          "close": 0.0742,
          "volume": 3298671.4,
          "close_time": 1766710799999,
          "quote_volume": 248401.06995,
          "trades": 1406,
          "taker_buy_base": 917892.3,
          "taker_buy_quote": 69099.55299
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 0.0741,
          "high": 0.0743,
          "low": 0.0733,
          "close": 0.0737,
          "volume": 619051.1,
          "close_time": 1766714399999,
          "quote_volume": 45640.03047,
          "trades": 387,
          "taker_buy_base": 226065.3,
          "taker_buy_quote": 16673.45944
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 0.0737,
          "high": 0.0759,
          "low": 0.0737,
          "close": 0.0755,
          "volume": 3198098.2,
          "close_time": 1766717999999,
          "quote_volume": 240260.20155,
          "trades": 852,
          "taker_buy_base": 2773385.1,
          "taker_buy_quote": 208361.961
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 0.0756,
          "high": 0.0758,
          "low": 0.0749,
          "close": 0.0751,
          "volume": 794922.2,
          "close_time": 1766721599999,
          "quote_volume": 59809.25066,
          "trades": 518,
          "taker_buy_base": 382693.9,
          "taker_buy_quote": 28789.77881
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.0751,
          "high": 0.0761,
          "low": 0.0746,
          "close": 0.0752,
          "volume": 2246175.3,
          "close_time": 1766725199999,
          "quote_volume": 168917.74665,
          "trades": 806,
          "taker_buy_base": 1535753.2,
          "taker_buy_quote": 115389.7685
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 0.0753,
          "high": 0.0755,
          "low": 0.0744,
          "close": 0.0744,
          "volume": 465403.7,
          "close_time": 1766728799999,
          "quote_volume": 34825.37976,
          "trades": 380,
          "taker_buy_base": 164822.1,
          "taker_buy_quote": 12345.0604
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 0.0745,
          "high": 0.0754,
          "low": 0.074,
          "close": 0.0745,
          "volume": 1112478.8,
          "close_time": 1766732399999,
          "quote_volume": 83022.03987,
          "trades": 811,
          "taker_buy_base": 540958.9,
          "taker_buy_quote": 40410.62458
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 0.0745,
          "high": 0.0748,
          "low": 0.0738,
          "close": 0.0741,
          "volume": 393352.7,
          "close_time": 1766735999999,
          "quote_volume": 29206.34764,
          "trades": 295,
          "taker_buy_base": 177496.4,
          "taker_buy_quote": 13185.65708
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.0741,
          "high": 0.0742,
          "low": 0.0737,
          "close": 0.0739,
          "volume": 371805.4,
          "close_time": 1766739599999,
          "quote_volume": 27463.22451,
          "trades": 295,
          "taker_buy_base": 171082.3,
          "taker_buy_quote": 12637.51915
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 0.0739,
          "high": 0.0751,
          "low": 0.0737,
          "close": 0.0747,
          "volume": 1029764.0,
          "close_time": 1766743199999,
          "quote_volume": 76680.77674,
          "trades": 645,
          "taker_buy_base": 585371.3,
          "taker_buy_quote": 43584.17621
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 0.0747,
          "high": 0.0749,
          "low": 0.0743,
          "close": 0.0747,
          "volume": 412889.9,
          "close_time": 1766746799999,
          "quote_volume": 30807.3247,
          "trades": 299,
          "taker_buy_base": 182564.0,
          "taker_buy_quote": 13629.75155
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 0.0747,
          "high": 0.0763,
          "low": 0.0743,
          "close": 0.0762,
          "volume": 2474893.3,
          "close_time": 1766750399999,
          "quote_volume": 186276.80523,
          "trades": 775,
          "taker_buy_base": 1801558.9,
          "taker_buy_quote": 135736.73444
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.0763,
          "high": 0.0769,
          "low": 0.0754,
          "close": 0.0759,
          "volume": 3769291.6,
          "close_time": 1766753999999,
          "quote_volume": 286593.79141,
          "trades": 1455,
          "taker_buy_base": 1916707.5,
          "taker_buy_quote": 145871.00798
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 0.0759,
          "high": 0.0761,
          "low": 0.0755,
          "close": 0.0761,
          "volume": 559592.5,
          "close_time": 1766757599999,
          "quote_volume": 42415.9882,
          "trades": 437,
          "taker_buy_base": 240643.7,
          "taker_buy_quote": 18251.63242
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 0.0761,
          "high": 0.0764,
          "low": 0.0757,
          "close": 0.0761,
          "volume": 710603.8,
          "close_time": 1766761199999,
          "quote_volume": 54029.82399,
          "trades": 567,
          "taker_buy_base": 430233.0,
          "taker_buy_quote": 32721.44776
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 0.076,
          "high": 0.076,
          "low": 0.0749,
          "close": 0.075,
          "volume": 1274432.5,
          "close_time": 1766764799999,
          "quote_volume": 96044.6209,
          "trades": 645,
          "taker_buy_base": 608369.3,
          "taker_buy_quote": 45912.6114
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.075,
          "high": 0.0758,
          "low": 0.0747,
          "close": 0.0756,
          "volume": 557767.8,
          "close_time": 1766768399999,
          "quote_volume": 41923.12356,
          "trades": 455,
          "taker_buy_base": 296097.8,
          "taker_buy_quote": 22268.04093
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 0.0756,
          "high": 0.0757,
          "low": 0.075,
          "close": 0.0754,
          "volume": 455614.5,
          "close_time": 1766771999999,
          "quote_volume": 34343.45782,
          "trades": 373,
          "taker_buy_base": 236932.0,
          "taker_buy_quote": 17865.04681
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 0.0754,
          "high": 0.0757,
          "low": 0.0752,
          "close": 0.0756,
          "volume": 420808.9,
          "close_time": 1766775599999,
          "quote_volume": 31766.29143,
          "trades": 332,
          "taker_buy_base": 227405.4,
          "taker_buy_quote": 17173.6404
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 0.0756,
          "high": 0.0769,
          "low": 0.0755,
          "close": 0.0762,
          "volume": 685165.0,
          "close_time": 1766779199999,
          "quote_volume": 52284.03008,
          "trades": 574,
          "taker_buy_base": 287107.0,
          "taker_buy_quote": 21902.67218
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.0762,
          "high": 0.0763,
          "low": 0.0755,
          "close": 0.0757,
          "volume": 305396.8,
          "close_time": 1766782799999,
          "quote_volume": 23176.19797,
          "trades": 257,
          "taker_buy_base": 158633.4,
          "taker_buy_quote": 12047.06197
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 0.0756,
          "high": 0.0759,
          "low": 0.0749,
          "close": 0.0756,
          "volume": 887603.5,
          "close_time": 1766786399999,
          "quote_volume": 66820.20132,
          "trades": 719,
          "taker_buy_base": 395635.9,
          "taker_buy_quote": 29820.24638
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 0.0757,
          "high": 0.0757,
          "low": 0.0744,
          "close": 0.0745,
          "volume": 3774037.6,
          "close_time": 1766789999999,
          "quote_volume": 283174.13394,
          "trades": 581,
          "taker_buy_base": 1046522.2,
          "taker_buy_quote": 78436.10391
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 0.0746,
          "high": 0.0752,
          "low": 0.0744,
          "close": 0.0751,
          "volume": 795249.1,
          "close_time": 1766793599999,
          "quote_volume": 59409.9028,
          "trades": 397,
          "taker_buy_base": 596498.4,
          "taker_buy_quote": 44547.76861
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.075,
          "high": 0.0754,
          "low": 0.0744,
          "close": 0.0745,
          "volume": 353230.4,
          "close_time": 1766797199999,
          "quote_volume": 26434.06057,
          "trades": 307,
          "taker_buy_base": 178706.8,
          "taker_buy_quote": 13388.4337
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 0.0746,
          "high": 0.0747,
          "low": 0.0743,
          "close": 0.0746,
          "volume": 321341.6,
          "close_time": 1766800799999,
          "quote_volume": 23927.02442,
          "trades": 177,
          "taker_buy_base": 160187.6,
          "taker_buy_quote": 11930.79728
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 0.0747,
          "high": 0.0747,
          "low": 0.0745,
          "close": 0.0745,
          "volume": 145761.0,
          "close_time": 1766804399999,
          "quote_volume": 10869.12521,
          "trades": 119,
          "taker_buy_base": 61090.1,
          "taker_buy_quote": 4556.2802
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 0.0745,
          "high": 0.0747,
          "low": 0.0744,
          "close": 0.0746,
          "volume": 175489.7,
          "close_time": 1766807999999,
          "quote_volume": 13085.83804,
          "trades": 113,
          "taker_buy_base": 112462.4,
          "taker_buy_quote": 8387.24793
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.0745,
          "high": 0.0748,
          "low": 0.074,
          "close": 0.0748,
          "volume": 515824.2,
          "close_time": 1766811599999,
          "quote_volume": 38381.98346,
          "trades": 317,
          "taker_buy_base": 320740.3,
          "taker_buy_quote": 23889.78607
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 0.0748,
          "high": 0.0748,
          "low": 0.0742,
          "close": 0.0743,
          "volume": 380361.8,
          "close_time": 1766815199999,
          "quote_volume": 28288.79206,
          "trades": 194,
          "taker_buy_base": 94007.4,
          "taker_buy_quote": 6992.94277
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 0.0742,
          "high": 0.0744,
          "low": 0.0741,
          "close": 0.0743,
          "volume": 295093.2,
          "close_time": 1766818799999,
          "quote_volume": 21890.14484,
          "trades": 181,
          "taker_buy_base": 87755.3,
          "taker_buy_quote": 6513.21222
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 0.0743,
          "high": 0.0748,
          "low": 0.0743,
          "close": 0.0748,
          "volume": 182081.5,
          "close_time": 1766822399999,
          "quote_volume": 13581.25372,
          "trades": 262,
          "taker_buy_base": 114001.5,
          "taker_buy_quote": 8498.43991
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.0748,
          "high": 0.0749,
          "low": 0.0745,
          "close": 0.0747,
          "volume": 71317.0,
          "close_time": 1766825999999,
          "quote_volume": 5326.10444,
          "trades": 278,
          "taker_buy_base": 39353.2,
          "taker_buy_quote": 2940.9833
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 0.0747,
          "high": 0.0755,
          "low": 0.0745,
          "close": 0.075,
          "volume": 996439.3,
          "close_time": 1766829599999,
          "quote_volume": 74829.23172,
          "trades": 630,
          "taker_buy_base": 611161.6,
          "taker_buy_quote": 45935.29293
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 0.075,
          "high": 0.0751,
          "low": 0.0744,
          "close": 0.0745,
          "volume": 905993.6,
          "close_time": 1766833199999,
          "quote_volume": 67619.57531,
          "trades": 476,
          "taker_buy_base": 369217.3,
          "taker_buy_quote": 27610.57754
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 0.0744,
          "high": 0.0747,
          "low": 0.0741,
          "close": 0.0744,
          "volume": 247150.5,
          "close_time": 1766836799999,
          "quote_volume": 18368.4512,
          "trades": 233,
          "taker_buy_base": 159835.2,
          "taker_buy_quote": 11877.12256
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.0745,
          "high": 0.0756,
          "low": 0.0745,
          "close": 0.0755,
          "volume": 649153.5,
          "close_time": 1766840399999,
          "quote_volume": 48833.95591,
          "trades": 352,
          "taker_buy_base": 476492.1,
          "taker_buy_quote": 35850.87064
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 0.0754,
          "high": 0.0755,
          "low": 0.0751,
          "close": 0.0753,
          "volume": 193566.5,
          "close_time": 1766843999999,
          "quote_volume": 14558.45751,
          "trades": 194,
          "taker_buy_base": 60163.2,
          "taker_buy_quote": 4526.70071
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 0.0752,
          "high": 0.0753,
          "low": 0.0748,
          "close": 0.075,
          "volume": 407632.5,
          "close_time": 1766847599999,
          "quote_volume": 30587.63012,
          "trades": 228,
          "taker_buy_base": 174168.1,
          "taker_buy_quote": 13082.03028
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 0.075,
          "high": 0.0753,
          "low": 0.075,
          "close": 0.0752,
          "volume": 325684.5,
          "close_time": 1766851199999,
          "quote_volume": 24477.78405,
          "trades": 160,
          "taker_buy_base": 241406.2,
          "taker_buy_quote": 18144.52506
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.0752,
          "high": 0.0753,
          "low": 0.0746,
          "close": 0.0747,
          "volume": 476161.7,
          "close_time": 1766854799999,
          "quote_volume": 35697.36144,
          "trades": 246,
          "taker_buy_base": 278278.4,
          "taker_buy_quote": 20876.18214
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 0.0746,
          "high": 0.0747,
          "low": 0.0743,
          "close": 0.0747,
          "volume": 223474.9,
          "close_time": 1766858399999,
          "quote_volume": 16644.079,
          "trades": 162,
          "taker_buy_base": 147635.7,
          "taker_buy_quote": 10996.06299
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 0.0746,
          "high": 0.0749,
          "low": 0.0744,
          "close": 0.0748,
          "volume": 203783.0,
          "close_time": 1766861999999,
          "quote_volume": 15203.65159,
          "trades": 128,
          "taker_buy_base": 119470.5,
          "taker_buy_quote": 8921.0315
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 0.0749,
          "high": 0.075,
          "low": 0.0747,
          "close": 0.0748,
          "volume": 158334.7,
          "close_time": 1766865599999,
          "quote_volume": 11845.20002,
          "trades": 115,
          "taker_buy_base": 32499.5,
          "taker_buy_quote": 2432.32301
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.0748,
          "high": 0.0748,
          "low": 0.0743,
          "close": 0.0746,
          "volume": 256584.7,
          "close_time": 1766869199999,
          "quote_volume": 19119.7937,
          "trades": 160,
          "taker_buy_base": 117028.0,
          "taker_buy_quote": 8718.05448
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 0.0746,
          "high": 0.0767,
          "low": 0.0746,
          "close": 0.0763,
          "volume": 4811456.2,
          "close_time": 1766872799999,
          "quote_volume": 364394.57527,
          "trades": 1184,
          "taker_buy_base": 3467702.5,
          "taker_buy_quote": 262402.20171
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 0.0763,
          "high": 0.0768,
          "low": 0.0756,
          "close": 0.0766,
          "volume": 1008814.4,
          "close_time": 1766876399999,
          "quote_volume": 76720.17461,
          "trades": 640,
          "taker_buy_base": 388447.7,
          "taker_buy_quote": 29611.56926
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 0.0765,
          "high": 0.0769,
          "low": 0.0761,
          "close": 0.0765,
          "volume": 589447.9,
          "close_time": 1766879999999,
          "quote_volume": 45056.29687,
          "trades": 452,
          "taker_buy_base": 292076.2,
          "taker_buy_quote": 22338.19619
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0766,
          "high": 0.0767,
          "low": 0.0751,
          "close": 0.0753,
          "volume": 3811555.6,
          "close_time": 1766883599999,
          "quote_volume": 288542.26394,
          "trades": 677,
          "taker_buy_base": 1045832.3,
          "taker_buy_quote": 79038.20324
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 0.0754,
          "high": 0.0755,
          "low": 0.0746,
          "close": 0.0748,
          "volume": 516848.5,
          "close_time": 1766887199999,
          "quote_volume": 38774.17259,
          "trades": 326,
          "taker_buy_base": 290967.8,
          "taker_buy_quote": 21838.91174
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 0.0748,
          "high": 0.0749,
          "low": 0.0743,
          "close": 0.0745,
          "volume": 1006814.2,
          "close_time": 1766890799999,
          "quote_volume": 75027.58651,
          "trades": 441,
          "taker_buy_base": 293726.9,
          "taker_buy_quote": 21888.69935
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 0.0746,
          "high": 0.075,
          "low": 0.0744,
          "close": 0.0748,
          "volume": 285649.8,
          "close_time": 1766894399999,
          "quote_volume": 21349.49041,
          "trades": 260,
          "taker_buy_base": 190475.2,
          "taker_buy_quote": 14242.92234
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.0749,
          "high": 0.0749,
          "low": 0.0744,
          "close": 0.0744,
          "volume": 242306.0,
          "close_time": 1766897999999,
          "quote_volume": 18072.27366,
          "trades": 127,
          "taker_buy_base": 108051.3,
          "taker_buy_quote": 8055.83532
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 0.0744,
          "high": 0.0747,
          "low": 0.0744,
          "close": 0.0745,
          "volume": 200516.9,
          "close_time": 1766901599999,
          "quote_volume": 14948.17858,
          "trades": 128,
          "taker_buy_base": 110335.0,
          "taker_buy_quote": 8227.50147
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 0.0746,
          "high": 0.0748,
          "low": 0.0745,
          "close": 0.0747,
          "volume": 167933.9,
          "close_time": 1766905199999,
          "quote_volume": 12522.73923,
          "trades": 98,
          "taker_buy_base": 122744.9,
          "taker_buy_quote": 9153.17988
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 0.0746,
          "high": 0.0748,
          "low": 0.0745,
          "close": 0.0747,
          "volume": 133905.3,
          "close_time": 1766908799999,
          "quote_volume": 10003.30503,
          "trades": 97,
          "taker_buy_base": 89546.7,
          "taker_buy_quote": 6691.04003
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.0747,
          "high": 0.0747,
          "low": 0.0745,
          "close": 0.0745,
          "volume": 190326.3,
          "close_time": 1766912399999,
          "quote_volume": 14193.39056,
          "trades": 113,
          "taker_buy_base": 100879.0,
          "taker_buy_quote": 7521.5901
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 0.0745,
          "high": 0.0748,
          "low": 0.0745,
          "close": 0.0747,
          "volume": 238466.7,
          "close_time": 1766915999999,
          "quote_volume": 17800.10794,
          "trades": 237,
          "taker_buy_base": 190302.0,
          "taker_buy_quote": 14209.67145
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 0.0747,
          "high": 0.0755,
          "low": 0.0745,
          "close": 0.0751,
          "volume": 1005081.3,
          "close_time": 1766919599999,
          "quote_volume": 75347.51144,
          "trades": 599,
          "taker_buy_base": 729936.1,
          "taker_buy_quote": 54707.14688
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 0.0751,
          "high": 0.0755,
          "low": 0.0748,
          "close": 0.0748,
          "volume": 187482.2,
          "close_time": 1766923199999,
          "quote_volume": 14070.01067,
          "trades": 220,
          "taker_buy_base": 96773.9,
          "taker_buy_quote": 7263.77653
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.0748,
          "high": 0.0752,
          "low": 0.0747,
          "close": 0.0749,
          "volume": 140056.4,
          "close_time": 1766926799999,
          "quote_volume": 10498.05383,
          "trades": 198,
          "taker_buy_base": 102916.0,
          "taker_buy_quote": 7715.59534
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 0.0749,
          "high": 0.0749,
          "low": 0.0745,
          "close": 0.0746,
          "volume": 217750.9,
          "close_time": 1766930399999,
          "quote_volume": 16259.87413,
          "trades": 174,
          "taker_buy_base": 82269.9,
          "taker_buy_quote": 6146.98463
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 0.0747,
          "high": 0.0753,
          "low": 0.0745,
          "close": 0.075,
          "volume": 274022.2,
          "close_time": 1766933999999,
          "quote_volume": 20540.90941,
          "trades": 252,
          "taker_buy_base": 162798.3,
          "taker_buy_quote": 12212.96682
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 0.075,
          "high": 0.0751,
          "low": 0.0743,
          "close": 0.0744,
          "volume": 325677.4,
          "close_time": 1766937599999,
          "quote_volume": 24281.64073,
          "trades": 207,
          "taker_buy_base": 83949.5,
          "taker_buy_quote": 6260.80502
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.0744,
          "high": 0.0749,
          "low": 0.0744,
          "close": 0.0749,
          "volume": 132473.2,
          "close_time": 1766941199999,
          "quote_volume": 9897.31097,
          "trades": 117,
          "taker_buy_base": 71544.3,
          "taker_buy_quote": 5345.18425
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 0.0749,
          "high": 0.0752,
          "low": 0.0744,
          "close": 0.0745,
          "volume": 197952.2,
          "close_time": 1766944799999,
          "quote_volume": 14803.36648,
          "trades": 184,
          "taker_buy_base": 110772.9,
          "taker_buy_quote": 8291.8811
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 0.0746,
          "high": 0.0751,
          "low": 0.0744,
          "close": 0.0744,
          "volume": 288012.5,
          "close_time": 1766948399999,
          "quote_volume": 21505.14431,
          "trades": 267,
          "taker_buy_base": 159089.4,
          "taker_buy_quote": 11876.88039
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 0.0745,
          "high": 0.0745,
          "low": 0.0737,
          "close": 0.0739,
          "volume": 649836.2,
          "close_time": 1766951999999,
          "quote_volume": 48073.67457,
          "trades": 401,
          "taker_buy_base": 228382.2,
          "taker_buy_quote": 16895.38961
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.0738,
          "high": 0.074,
          "low": 0.0735,
          "close": 0.0737,
          "volume": 291684.7,
          "close_time": 1766955599999,
          "quote_volume": 21513.79975,
          "trades": 136,
          "taker_buy_base": 191241.4,
          "taker_buy_quote": 14109.12381
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 0.0737,
          "high": 0.0739,
          "low": 0.0732,
          "close": 0.0733,
          "volume": 250783.3,
          "close_time": 1766959199999,
          "quote_volume": 18442.41519,
          "trades": 196,
          "taker_buy_base": 126436.0,
          "taker_buy_quote": 9301.74668
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 0.0733,
          "high": 0.0738,
          "low": 0.0732,
          "close": 0.0738,
          "volume": 276788.8,
          "close_time": 1766962799999,
          "quote_volume": 20373.61632,
          "trades": 159,
          "taker_buy_base": 196480.1,
          "taker_buy_quote": 14470.49904
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 0.0738,
          "high": 0.0739,
          "low": 0.0735,
          "close": 0.0737,
          "volume": 220492.1,
          "close_time": 1766966399999,
          "quote_volume": 16244.04161,
          "trades": 167,
          "taker_buy_base": 139780.5,
          "taker_buy_quote": 10300.30639
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0736,
          "high": 0.0743,
          "low": 0.0735,
          "close": 0.074,
          "volume": 248107.8,
          "close_time": 1766969999999,
          "quote_volume": 18347.77066,
          "trades": 272,
          "taker_buy_base": 94834.5,
          "taker_buy_quote": 7010.54341
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 0.074,
          "high": 0.0743,
          "low": 0.0735,
          "close": 0.0737,
          "volume": 604416.6,
          "close_time": 1766973599999,
          "quote_volume": 44657.73659,
          "trades": 767,
          "taker_buy_base": 238284.7,
          "taker_buy_quote": 17622.82401
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 0.0738,
          "high": 0.0741,
          "low": 0.0734,
          "close": 0.0734,
          "volume": 706347.9,
          "close_time": 1766977199999,
          "quote_volume": 52144.27027,
          "trades": 438,
          "taker_buy_base": 263773.1,
          "taker_buy_quote": 19466.66822
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 0.0735,
          "high": 0.0742,
          "low": 0.0734,
          "close": 0.0741,
          "volume": 377984.9,
          "close_time": 1766980799999,
          "quote_volume": 27926.82293,
          "trades": 221,
          "taker_buy_base": 181040.5,
          "taker_buy_quote": 13362.22311
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.0741,
          "high": 0.0743,
          "low": 0.0737,
          "close": 0.074,
          "volume": 364098.2,
          "close_time": 1766984399999,
          "quote_volume": 26936.5795,
          "trades": 170,
          "taker_buy_base": 134688.4,
          "taker_buy_quote": 9973.00352
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 0.0739,
          "high": 0.075,
          "low": 0.0738,
          "close": 0.0749,
          "volume": 808747.1,
          "close_time": 1766987999999,
          "quote_volume": 59984.94207,
          "trades": 413,
          "taker_buy_base": 578374.6,
          "taker_buy_quote": 42900.76543
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 0.0748,
          "high": 0.0748,
          "low": 0.0741,
          "close": 0.0741,
          "volume": 391486.4,
          "close_time": 1766991599999,
          "quote_volume": 29142.09584,
          "trades": 209,
          "taker_buy_base": 159268.1,
          "taker_buy_quote": 11854.24151
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 0.0741,
          "high": 0.0741,
          "low": 0.0735,
          "close": 0.0739,
          "volume": 571658.0,
          "close_time": 1766995199999,
          "quote_volume": 42169.76395,
          "trades": 362,
          "taker_buy_base": 268415.6,
          "taker_buy_quote": 19814.60693
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.074,
          "high": 0.0747,
          "low": 0.0739,
          "close": 0.0744,
          "volume": 456726.8,
          "close_time": 1766998799999,
          "quote_volume": 33940.55508,
          "trades": 255,
          "taker_buy_base": 254770.1,
          "taker_buy_quote": 18951.96629
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 0.0744,
          "high": 0.0744,
          "low": 0.0725,
          "close": 0.073,
          "volume": 1356240.8,
          "close_time": 1767002399999,
          "quote_volume": 99460.76703,
          "trades": 753,
          "taker_buy_base": 532459.3,
          "taker_buy_quote": 38916.15626
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 0.0729,
          "high": 0.0734,
          "low": 0.0728,
          "close": 0.0733,
          "volume": 497920.0,
          "close_time": 1767005999999,
          "quote_volume": 36440.84221,
          "trades": 321,
          "taker_buy_base": 243003.0,
          "taker_buy_quote": 17785.51257
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 0.0732,
          "high": 0.0734,
          "low": 0.073,
          "close": 0.073,
          "volume": 276961.9,
          "close_time": 1767009599999,
          "quote_volume": 20282.73927,
          "trades": 221,
          "taker_buy_base": 122913.1,
          "taker_buy_quote": 9008.64709
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.0731,
          "high": 0.0753,
          "low": 0.0721,
          "close": 0.0748,
          "volume": 5802919.3,
          "close_time": 1767013199999,
          "quote_volume": 426132.9808,
          "trades": 1588,
          "taker_buy_base": 3428466.0,
          "taker_buy_quote": 252511.13634
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 0.0748,
          "high": 0.0748,
          "low": 0.073,
          "close": 0.0741,
          "volume": 1170235.6,
          "close_time": 1767016799999,
          "quote_volume": 86549.96894,
          "trades": 669,
          "taker_buy_base": 471409.2,
          "taker_buy_quote": 34893.41334
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 0.0742,
          "high": 0.0742,
          "low": 0.0731,
          "close": 0.0732,
          "volume": 461550.8,
          "close_time": 1767020399999,
          "quote_volume": 33963.16701,
          "trades": 367,
          "taker_buy_base": 173035.1,
          "taker_buy_quote": 12754.39094
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 0.0733,
          "high": 0.0735,
          "low": 0.073,
          "close": 0.0731,
          "volume": 285568.3,
          "close_time": 1767023999999,
          "quote_volume": 20925.62661,
          "trades": 373,
          "taker_buy_base": 154633.2,
          "taker_buy_quote": 11333.96211
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.0731,
          "high": 0.0732,
          "low": 0.0725,
          "close": 0.0728,
          "volume": 714609.8,
          "close_time": 1767027599999,
          "quote_volume": 52089.65011,
          "trades": 513,
          "taker_buy_base": 289637.7,
          "taker_buy_quote": 21106.58141
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 0.0729,
          "high": 0.073,
          "low": 0.0725,
          "close": 0.0729,
          "volume": 302538.7,
          "close_time": 1767031199999,
          "quote_volume": 22007.23617,
          "trades": 160,
          "taker_buy_base": 115750.8,
          "taker_buy_quote": 8422.27409
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 0.0729,
          "high": 0.0731,
          "low": 0.0724,
          "close": 0.0724,
          "volume": 139324.8,
          "close_time": 1767034799999,
          "quote_volume": 10122.65829,
          "trades": 179,
          "taker_buy_base": 70013.6,
          "taker_buy_quote": 5092.16622
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 0.0724,
          "high": 0.073,
          "low": 0.0723,
          "close": 0.0729,
          "volume": 264122.5,
          "close_time": 1767038399999,
          "quote_volume": 19201.21296,
          "trades": 167,
          "taker_buy_base": 86386.2,
          "taker_buy_quote": 6282.51871
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.0728,
          "high": 0.0729,
          "low": 0.0722,
          "close": 0.0722,
          "volume": 127974.1,
          "close_time": 1767041999999,
          "quote_volume": 9289.96249,
          "trades": 152,
          "taker_buy_base": 43968.4,
          "taker_buy_quote": 3198.25119
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 0.0723,
          "high": 0.0728,
          "low": 0.0722,
          "close": 0.0727,
          "volume": 136687.1,
          "close_time": 1767045599999,
          "quote_volume": 9919.01095,
          "trades": 82,
          "taker_buy_base": 95411.7,
          "taker_buy_quote": 6918.96537
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 0.0727,
          "high": 0.0729,
          "low": 0.0725,
          "close": 0.0728,
          "volume": 126594.5,
          "close_time": 1767049199999,
          "quote_volume": 9200.85915,
          "trades": 87,
          "taker_buy_base": 69904.3,
          "taker_buy_quote": 5085.57378
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 0.0728,
          "high": 0.0748,
          "low": 0.0727,
          "close": 0.0739,
          "volume": 3127678.1,
          "close_time": 1767052799999,
          "quote_volume": 231558.05885,
          "trades": 1098,
          "taker_buy_base": 2495001.4,
          "taker_buy_quote": 184739.96906
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0739,
          "high": 0.0741,
          "low": 0.0733,
          "close": 0.0733,
          "volume": 485105.4,
          "close_time": 1767056399999,
          "quote_volume": 35758.11254,
          "trades": 329,
          "taker_buy_base": 172563.7,
          "taker_buy_quote": 12719.90092
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 0.0733,
          "high": 0.0734,
          "low": 0.0729,
          "close": 0.073,
          "volume": 247489.9,
          "close_time": 1767059999999,
          "quote_volume": 18087.18662,
          "trades": 179,
          "taker_buy_base": 95624.1,
          "taker_buy_quote": 6992.20214
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 0.073,
          "high": 0.0738,
          "low": 0.073,
          "close": 0.0736,
          "volume": 243965.0,
          "close_time": 1767063599999,
          "quote_volume": 17878.55577,
          "trades": 239,
          "taker_buy_base": 172572.4,
          "taker_buy_quote": 12649.4456
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 0.0737,
          "high": 0.074,
          "low": 0.0733,
          "close": 0.0737,
          "volume": 300660.6,
          "close_time": 1767067199999,
          "quote_volume": 22168.47935,
          "trades": 250,
          "taker_buy_base": 151120.7,
          "taker_buy_quote": 11139.36265
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.0736,
          "high": 0.0748,
          "low": 0.0736,
          "close": 0.0744,
          "volume": 1158750.3,
          "close_time": 1767070799999,
          "quote_volume": 86201.31148,
          "trades": 588,
          "taker_buy_base": 358071.4,
          "taker_buy_quote": 26613.77964
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 0.0744,
          "high": 0.0753,
          "low": 0.074,
          "close": 0.0746,
          "volume": 1359007.1,
          "close_time": 1767074399999,
          "quote_volume": 101607.76621,
          "trades": 835,
          "taker_buy_base": 760977.7,
          "taker_buy_quote": 56903.1245
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 0.0745,
          "high": 0.0753,
          "low": 0.0743,
          "close": 0.0751,
          "volume": 421013.3,
          "close_time": 1767077999999,
          "quote_volume": 31423.53368,
          "trades": 313,
          "taker_buy_base": 294156.4,
          "taker_buy_quote": 21950.95179
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 0.0749,
          "high": 0.0754,
          "low": 0.0743,
          "close": 0.0752,
          "volume": 709775.9,
          "close_time": 1767081599999,
          "quote_volume": 53120.28825,
          "trades": 498,
          "taker_buy_base": 332038.1,
          "taker_buy_quote": 24871.66019
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.0752,
          "high": 0.0752,
          "low": 0.0744,
          "close": 0.0746,
          "volume": 808794.0,
          "close_time": 1767085199999,
          "quote_volume": 60486.01508,
          "trades": 436,
          "taker_buy_base": 213605.4,
          "taker_buy_quote": 15965.54864
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 0.0746,
          "high": 0.0752,
          "low": 0.0743,
          "close": 0.075,
          "volume": 574772.2,
          "close_time": 1767088799999,
          "quote_volume": 43047.71712,
          "trades": 453,
          "taker_buy_base": 459910.7,
          "taker_buy_quote": 34452.02332
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 0.075,
          "high": 0.0751,
          "low": 0.0746,
          "close": 0.0749,
          "volume": 336170.3,
          "close_time": 1767092399999,
          "quote_volume": 25169.67135,
          "trades": 277,
          "taker_buy_base": 138571.4,
          "taker_buy_quote": 10379.35597
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 0.0749,
          "high": 0.0754,
          "low": 0.0749,
          "close": 0.0753,
          "volume": 582193.3,
          "close_time": 1767095999999,
          "quote_volume": 43722.98394,
          "trades": 427,
          "taker_buy_base": 309967.5,
          "taker_buy_quote": 23280.94918
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.0753,
          "high": 0.0755,
          "low": 0.0744,
          "close": 0.0747,
          "volume": 402561.3,
          "close_time": 1767099599999,
          "quote_volume": 30137.07248,
          "trades": 392,
          "taker_buy_base": 184617.3,
          "taker_buy_quote": 13829.53727
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 0.0748,
          "high": 0.0752,
          "low": 0.0734,
          "close": 0.0736,
          "volume": 2871358.6,
          "close_time": 1767103199999,
          "quote_volume": 212999.22931,
          "trades": 1032,
          "taker_buy_base": 653184.9,
          "taker_buy_quote": 48218.27164
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 0.0736,
          "high": 0.0738,
          "low": 0.0732,
          "close": 0.0737,
          "volume": 437180.3,
          "close_time": 1767106799999,
          "quote_volume": 32113.37587,
          "trades": 413,
          "taker_buy_base": 197976.4,
          "taker_buy_quote": 14548.19815
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 0.0737,
          "high": 0.0737,
          "low": 0.0723,
          "close": 0.073,
          "volume": 3823829.6,
          "close_time": 1767110399999,
          "quote_volume": 278569.343,
          "trades": 875,
          "taker_buy_base": 1012127.9,
          "taker_buy_quote": 73668.34089
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.073,
          "high": 0.0732,
          "low": 0.0724,
          "close": 0.0727,
          "volume": 539661.9,
          "close_time": 1767113999999,
          "quote_volume": 39269.06496,
          "trades": 410,
          "taker_buy_base": 267588.1,
          "taker_buy_quote": 19499.78684
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 0.0727,
          "high": 0.0727,
          "low": 0.0722,
          "close": 0.0724,
          "volume": 521694.5,
          "close_time": 1767117599999,
          "quote_volume": 37782.18978,
          "trades": 260,
          "taker_buy_base": 369028.9,
          "taker_buy_quote": 26734.70333
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 0.0723,
          "high": 0.0727,
          "low": 0.0723,
          "close": 0.0727,
          "volume": 204206.1,
          "close_time": 1767121199999,
          "quote_volume": 14808.02045,
          "trades": 159,
          "taker_buy_base": 103040.1,
          "taker_buy_quote": 7474.63369
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 0.0726,
          "high": 0.0727,
          "low": 0.0724,
          "close": 0.0725,
          "volume": 378136.7,
          "close_time": 1767124799999,
          "quote_volume": 27420.4882,
          "trades": 273,
          "taker_buy_base": 114855.5,
          "taker_buy_quote": 8332.09009
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.0725,
          "high": 0.0726,
          "low": 0.0722,
          "close": 0.0722,
          "volume": 254964.5,
          "close_time": 1767128399999,
          "quote_volume": 18469.28981,
          "trades": 201,
          "taker_buy_base": 125716.5,
          "taker_buy_quote": 9110.30593
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 0.0723,
          "high": 0.0724,
          "low": 0.0718,
          "close": 0.0718,
          "volume": 666984.4,
          "close_time": 1767131999999,
          "quote_volume": 48042.38918,
          "trades": 412,
          "taker_buy_base": 240591.0,
          "taker_buy_quote": 17340.39306
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 0.0718,
          "high": 0.0723,
          "low": 0.0717,
          "close": 0.0723,
          "volume": 548388.9,
          "close_time": 1767135599999,
          "quote_volume": 39473.97348,
          "trades": 297,
          "taker_buy_base": 399206.4,
          "taker_buy_quote": 28749.03455
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 0.0723,
          "high": 0.0725,
          "low": 0.0721,
          "close": 0.0723,
          "volume": 513015.2,
          "close_time": 1767139199999,
          "quote_volume": 37106.15094,
          "trades": 243,
          "taker_buy_base": 215280.7,
          "taker_buy_quote": 15576.09392
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0722,
          "high": 0.0724,
          "low": 0.0716,
          "close": 0.0718,
          "volume": 394674.8,
          "close_time": 1767142799999,
          "quote_volume": 28366.50346,
          "trades": 374,
          "taker_buy_base": 199600.5,
          "taker_buy_quote": 14345.69786
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 0.0718,
          "high": 0.0718,
          "low": 0.0714,
          "close": 0.0714,
          "volume": 598396.6,
          "close_time": 1767146399999,
          "quote_volume": 42811.59175,
          "trades": 274,
          "taker_buy_base": 286288.9,
          "taker_buy_quote": 20475.40236
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 0.0715,
          "high": 0.0717,
          "low": 0.0712,
          "close": 0.0713,
          "volume": 454490.3,
          "close_time": 1767149999999,
          "quote_volume": 32466.57203,
          "trades": 388,
          "taker_buy_base": 257708.8,
          "taker_buy_quote": 18422.7531
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 0.0712,
          "high": 0.0713,
          "low": 0.0693,
          "close": 0.07,
          "volume": 2078904.6,
          "close_time": 1767153599999,
          "quote_volume": 145846.48201,
          "trades": 1563,
          "taker_buy_base": 1063225.4,
          "taker_buy_quote": 74636.31015
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.07,
          "high": 0.0702,
          "low": 0.0695,
          "close": 0.0697,
          "volume": 650357.7,
          "close_time": 1767157199999,
          "quote_volume": 45415.4275,
          "trades": 545,
          "taker_buy_base": 428106.5,
          "taker_buy_quote": 29913.20965
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 0.0697,
          "high": 0.0701,
          "low": 0.0696,
          "close": 0.0699,
          "volume": 603943.7,
          "close_time": 1767160799999,
          "quote_volume": 42217.97999,
          "trades": 431,
          "taker_buy_base": 426240.0,
          "taker_buy_quote": 29806.6565
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 0.0699,
          "high": 0.07,
          "low": 0.0694,
          "close": 0.0695,
          "volume": 541400.4,
          "close_time": 1767164399999,
          "quote_volume": 37715.20249,
          "trades": 419,
          "taker_buy_base": 298017.3,
          "taker_buy_quote": 20781.87004
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 0.0694,
          "high": 0.0706,
          "low": 0.0694,
          "close": 0.0703,
          "volume": 1067493.2,
          "close_time": 1767167999999,
          "quote_volume": 74748.02827,
          "trades": 761,
          "taker_buy_base": 705073.3,
          "taker_buy_quote": 49356.25797
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.0704,
          "high": 0.0704,
          "low": 0.0695,
          "close": 0.07,
          "volume": 827237.4,
          "close_time": 1767171599999,
          "quote_volume": 57881.86846,
          "trades": 723,
          "taker_buy_base": 431802.1,
          "taker_buy_quote": 30217.24407
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 0.07,
          "high": 0.0706,
          "low": 0.0698,
          "close": 0.0704,
          "volume": 463162.6,
          "close_time": 1767175199999,
          "quote_volume": 32475.11366,
          "trades": 355,
          "taker_buy_base": 320678.8,
          "taker_buy_quote": 22479.05961
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 0.0705,
          "high": 0.0705,
          "low": 0.0701,
          "close": 0.0701,
          "volume": 455885.2,
          "close_time": 1767178799999,
          "quote_volume": 32037.14975,
          "trades": 386,
          "taker_buy_base": 233624.7,
          "taker_buy_quote": 16423.64875
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 0.0701,
          "high": 0.0704,
          "low": 0.0698,
          "close": 0.0704,
          "volume": 724554.2,
          "close_time": 1767182399999,
          "quote_volume": 50786.73283,
          "trades": 364,
          "taker_buy_base": 379780.2,
          "taker_buy_quote": 26670.02854
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.0703,
          "high": 0.0703,
          "low": 0.0696,
          "close": 0.0699,
          "volume": 510229.0,
          "close_time": 1767185999999,
          "quote_volume": 35644.30682,
          "trades": 439,
          "taker_buy_base": 281139.3,
          "taker_buy_quote": 19645.05947
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 0.0699,
          "high": 0.0703,
          "low": 0.0697,
          "close": 0.0699,
          "volume": 259572.4,
          "close_time": 1767189599999,
          "quote_volume": 18175.40006,
          "trades": 269,
          "taker_buy_base": 122250.0,
          "taker_buy_quote": 8563.74867
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 0.07,
          "high": 0.0702,
          "low": 0.0698,
          "close": 0.0701,
          "volume": 539500.3,
          "close_time": 1767193199999,
          "quote_volume": 37757.23908,
          "trades": 384,
          "taker_buy_base": 252987.0,
          "taker_buy_quote": 17720.01631
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 0.0701,
          "high": 0.0706,
          "low": 0.0697,
          "close": 0.0706,
          "volume": 707796.7,
          "close_time": 1767196799999,
          "quote_volume": 49602.96958,
          "trades": 507,
          "taker_buy_base": 446994.3,
          "taker_buy_quote": 31343.64194
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.0704,
          "high": 0.0705,
          "low": 0.0696,
          "close": 0.07,
          "volume": 571012.9,
          "close_time": 1767200399999,
          "quote_volume": 39989.86314,
          "trades": 314,
          "taker_buy_base": 202951.4,
          "taker_buy_quote": 14211.60103
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 0.0699,
          "high": 0.0701,
          "low": 0.0696,
          "close": 0.0697,
          "volume": 609281.6,
          "close_time": 1767203999999,
          "quote_volume": 42473.90718,
          "trades": 388,
          "taker_buy_base": 210073.9,
          "taker_buy_quote": 14656.86455
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 0.0697,
          "high": 0.0699,
          "low": 0.0697,
          "close": 0.0698,
          "volume": 360106.4,
          "close_time": 1767207599999,
          "quote_volume": 25138.65978,
          "trades": 207,
          "taker_buy_base": 201099.3,
          "taker_buy_quote": 14039.29965
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 0.0698,
          "high": 0.0701,
          "low": 0.0697,
          "close": 0.0698,
          "volume": 648400.0,
          "close_time": 1767211199999,
          "quote_volume": 45294.9618,
          "trades": 346,
          "taker_buy_base": 316358.0,
          "taker_buy_quote": 22102.81559
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.0699,
          "high": 0.07,
          "low": 0.0688,
          "close": 0.0692,
          "volume": 804940.1,
          "close_time": 1767214799999,
          "quote_volume": 55827.79413,
          "trades": 682,
          "taker_buy_base": 355786.7,
          "taker_buy_quote": 24703.37618
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 0.0692,
          "high": 0.0694,
          "low": 0.0689,
          "close": 0.0693,
          "volume": 443893.7,
          "close_time": 1767218399999,
          "quote_volume": 30669.36679,
          "trades": 317,
          "taker_buy_base": 172157.7,
          "taker_buy_quote": 11907.33834
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 0.0694,
          "high": 0.0694,
          "low": 0.069,
          "close": 0.0691,
          "volume": 169732.6,
          "close_time": 1767221999999,
          "quote_volume": 11742.2913,
          "trades": 147,
          "taker_buy_base": 101046.9,
          "taker_buy_quote": 6991.04448
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 0.0691,
          "high": 0.0694,
          "low": 0.0689,
          "close": 0.0693,
          "volume": 176367.1,
          "close_time": 1767225599999,
          "quote_volume": 12194.96346,
          "trades": 139,
          "taker_buy_base": 86400.4,
          "taker_buy_quote": 5977.22526
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0693,
          "high": 0.0699,
          "low": 0.0692,
          "close": 0.0698,
          "volume": 327724.3,
          "close_time": 1767229199999,
          "quote_volume": 22818.02519,
          "trades": 255,
          "taker_buy_base": 188741.7,
          "taker_buy_quote": 13140.4362
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 0.0699,
          "high": 0.07,
          "low": 0.0698,
          "close": 0.0699,
          "volume": 265135.2,
          "close_time": 1767232799999,
          "quote_volume": 18515.46765,
          "trades": 156,
          "taker_buy_base": 152244.3,
          "taker_buy_quote": 10631.78965
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 0.0699,
          "high": 0.07,
          "low": 0.0696,
          "close": 0.0698,
          "volume": 206278.0,
          "close_time": 1767236399999,
          "quote_volume": 14397.59154,
          "trades": 150,
          "taker_buy_base": 114936.5,
          "taker_buy_quote": 8025.7185
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 0.0697,
          "high": 0.0698,
          "low": 0.0696,
          "close": 0.0696,
          "volume": 39057.2,
          "close_time": 1767239999999,
          "quote_volume": 2721.82902,
          "trades": 32,
          "taker_buy_base": 20502.9,
          "taker_buy_quote": 1429.29902
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.0696,
          "high": 0.0701,
          "low": 0.0695,
          "close": 0.0697,
          "volume": 257038.3,
          "close_time": 1767243599999,
          "quote_volume": 17930.21609,
          "trades": 264,
          "taker_buy_base": 177453.2,
          "taker_buy_quote": 12380.61101
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 0.0697,
          "high": 0.07,
          "low": 0.0696,
          "close": 0.0698,
          "volume": 175727.7,
          "close_time": 1767247199999,
          "quote_volume": 12264.32732,
          "trades": 147,
          "taker_buy_base": 70716.8,
          "taker_buy_quote": 4939.01229
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 0.0698,
          "high": 0.07,
          "low": 0.0695,
          "close": 0.0697,
          "volume": 201504.1,
          "close_time": 1767250799999,
          "quote_volume": 14045.19539,
          "trades": 140,
          "taker_buy_base": 74283.5,
          "taker_buy_quote": 5185.53793
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 0.0697,
          "high": 0.07,
          "low": 0.0697,
          "close": 0.0697,
          "volume": 137538.9,
          "close_time": 1767254399999,
          "quote_volume": 9609.26469,
          "trades": 94,
          "taker_buy_base": 79560.8,
          "taker_buy_quote": 5556.58349
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.0697,
          "high": 0.07,
          "low": 0.0695,
          "close": 0.0696,
          "volume": 224900.8,
          "close_time": 1767257999999,
          "quote_volume": 15672.91276,
          "trades": 246,
          "taker_buy_base": 118919.6,
          "taker_buy_quote": 8289.66234
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 0.0696,
          "high": 0.0696,
          "low": 0.0693,
          "close": 0.0694,
          "volume": 218130.3,
          "close_time": 1767261599999,
          "quote_volume": 15157.44399,
          "trades": 157,
          "taker_buy_base": 92786.8,
          "taker_buy_quote": 6448.77662
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 0.0695,
          "high": 0.0697,
          "low": 0.0695,
          "close": 0.0695,
          "volume": 105013.5,
          "close_time": 1767265199999,
          "quote_volume": 7310.44804,
          "trades": 72,
          "taker_buy_base": 62411.6,
          "taker_buy_quote": 4345.16596
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 0.0695,
          "high": 0.07,
          "low": 0.0695,
          "close": 0.0697,
          "volume": 170952.3,
          "close_time": 1767268799999,
          "quote_volume": 11912.78104,
          "trades": 178,
          "taker_buy_base": 115250.9,
          "taker_buy_quote": 8031.23772
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.0697,
          "high": 0.0698,
          "low": 0.0692,
          "close": 0.0696,
          "volume": 346772.2,
          "close_time": 1767272399999,
          "quote_volume": 24098.46907,
          "trades": 276,
          "taker_buy_base": 99630.6,
          "taker_buy_quote": 6919.9014
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 0.0696,
          "high": 0.0698,
          "low": 0.0696,
          "close": 0.0697,
          "volume": 110192.8,
          "close_time": 1767275999999,
          "quote_volume": 7679.26152,
          "trades": 77,
          "taker_buy_base": 52895.9,
          "taker_buy_quote": 3686.97959
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 0.0696,
          "high": 0.0696,
          "low": 0.0693,
          "close": 0.0693,
          "volume": 412438.8,
          "close_time": 1767279599999,
          "quote_volume": 28654.76381,
          "trades": 227,
          "taker_buy_base": 111907.3,
          "taker_buy_quote": 7777.66949
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 0.0694,
          "high": 0.0697,
          "low": 0.0693,
          "close": 0.0694,
          "volume": 108784.6,
          "close_time": 1767283199999,
          "quote_volume": 7555.01045,
          "trades": 130,
          "taker_buy_base": 67758.9,
          "taker_buy_quote": 4707.01217
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.0694,
          "high": 0.0694,
          "low": 0.069,
          "close": 0.0693,
          "volume": 388368.2,
          "close_time": 1767286799999,
          "quote_volume": 26855.89624,
          "trades": 280,
          "taker_buy_base": 93246.1,
          "taker_buy_quote": 6456.47339
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 0.0693,
          "high": 0.0701,
          "low": 0.0693,
          "close": 0.0697,
          "volume": 889376.6,
          "close_time": 1767290399999,
          "quote_volume": 62010.09735,
          "trades": 420,
          "taker_buy_base": 304848.6,
          "taker_buy_quote": 21250.79612
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 0.0697,
          "high": 0.0699,
          "low": 0.0695,
          "close": 0.0698,
          "volume": 325625.4,
          "close_time": 1767293999999,
          "quote_volume": 22694.20227,
          "trades": 363,
          "taker_buy_base": 186384.1,
          "taker_buy_quote": 12995.71069
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 0.0698,
          "high": 0.0701,
          "low": 0.0698,
          "close": 0.0699,
          "volume": 259240.3,
          "close_time": 1767297599999,
          "quote_volume": 18123.92338,
          "trades": 321,
          "taker_buy_base": 128594.2,
          "taker_buy_quote": 8990.33627
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.0699,
          "high": 0.0702,
          "low": 0.0697,
          "close": 0.07,
          "volume": 496950.2,
          "close_time": 1767301199999,
          "quote_volume": 34774.96169,
          "trades": 400,
          "taker_buy_base": 249245.9,
          "taker_buy_quote": 17444.69299
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 0.07,
          "high": 0.0702,
          "low": 0.0698,
          "close": 0.0698,
          "volume": 456453.3,
          "close_time": 1767304799999,
          "quote_volume": 31951.79728,
          "trades": 319,
          "taker_buy_base": 201545.3,
          "taker_buy_quote": 14115.52433
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 0.0699,
          "high": 0.0711,
          "low": 0.0698,
          "close": 0.0708,
          "volume": 1147287.4,
          "close_time": 1767308399999,
          "quote_volume": 80911.21742,
          "trades": 568,
          "taker_buy_base": 762872.3,
          "taker_buy_quote": 53794.94679
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 0.0709,
          "high": 0.0711,
          "low": 0.0707,
          "close": 0.0708,
          "volume": 218469.8,
          "close_time": 1767311999999,
          "quote_volume": 15473.46423,
          "trades": 174,
          "taker_buy_base": 151053.0,
          "taker_buy_quote": 10698.54135
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.0708,
          "high": 0.0708,
          "low": 0.0702,
          "close": 0.0703,
          "volume": 535631.2,
          "close_time": 1767315599999,
          "quote_volume": 37732.47441,
          "trades": 326,
          "taker_buy_base": 258287.2,
          "taker_buy_quote": 18192.78359
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 0.0703,
          "high": 0.0703,
          "low": 0.0697,
          "close": 0.0701,
          "volume": 357806.8,
          "close_time": 1767319199999,
          "quote_volume": 25055.21647,
          "trades": 207,
          "taker_buy_base": 167671.6,
          "taker_buy_quote": 11738.49154
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 0.0701,
          "high": 0.0703,
          "low": 0.0697,
          "close": 0.0701,
          "volume": 365722.9,
          "close_time": 1767322799999,
          "quote_volume": 25607.67584,
          "trades": 180,
          "taker_buy_base": 93734.3,
          "taker_buy_quote": 6562.93786
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 0.0701,
          "high": 0.0705,
          "low": 0.07,
          "close": 0.0705,
          "volume": 147467.7,
          "close_time": 1767326399999,
          "quote_volume": 10355.23831,
          "trades": 135,
          "taker_buy_base": 86493.9,
          "taker_buy_quote": 6075.13135
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.0705,
          "high": 0.0706,
          "low": 0.07,
          "close": 0.0703,
          "volume": 191973.7,
          "close_time": 1767329999999,
          "quote_volume": 13471.14834,
          "trades": 146,
          "taker_buy_base": 81828.3,
          "taker_buy_quote": 5747.01796
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 0.0703,
          "high": 0.071,
          "low": 0.0702,
          "close": 0.0708,
          "volume": 194469.3,
          "close_time": 1767333599999,
          "quote_volume": 13727.34117,
          "trades": 249,
          "taker_buy_base": 107056.2,
          "taker_buy_quote": 7554.03659
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 0.0709,
          "high": 0.0716,
          "low": 0.0705,
          "close": 0.071,
          "volume": 1824003.4,
          "close_time": 1767337199999,
          "quote_volume": 129565.6505,
          "trades": 483,
          "taker_buy_base": 1466678.8,
          "taker_buy_quote": 104144.02046
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 0.071,
          "high": 0.0719,
          "low": 0.071,
          "close": 0.0716,
          "volume": 1070836.3,
          "close_time": 1767340799999,
          "quote_volume": 76616.62427,
          "trades": 747,
          "taker_buy_base": 660575.2,
          "taker_buy_quote": 47278.08511
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.0716,
          "high": 0.0719,
          "low": 0.0708,
          "close": 0.0712,
          "volume": 514433.0,
          "close_time": 1767344399999,
          "quote_volume": 36739.54893,
          "trades": 392,
          "taker_buy_base": 279996.3,
          "taker_buy_quote": 20000.72537
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 0.0712,
          "high": 0.0712,
          "low": 0.0708,
          "close": 0.0711,
          "volume": 457675.8,
          "close_time": 1767347999999,
          "quote_volume": 32495.75483,
          "trades": 275,
          "taker_buy_base": 227130.3,
          "taker_buy_quote": 16131.11836
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 0.0711,
          "high": 0.0711,
          "low": 0.0708,
          "close": 0.0709,
          "volume": 644268.1,
          "close_time": 1767351599999,
          "quote_volume": 45665.98782,
          "trades": 276,
          "taker_buy_base": 180603.7,
          "taker_buy_quote": 12808.04372
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 0.0708,
          "high": 0.0709,
          "low": 0.07,
          "close": 0.0703,
          "volume": 495551.0,
          "close_time": 1767355199999,
          "quote_volume": 34950.45909,
          "trades": 417,
          "taker_buy_base": 229245.4,
          "taker_buy_quote": 16185.43502
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.0704,
          "high": 0.0708,
          "low": 0.0701,
          "close": 0.0702,
          "volume": 458560.4,
          "close_time": 1767358799999,
          "quote_volume": 32295.14938,
          "trades": 359,
          "taker_buy_base": 196236.3,
          "taker_buy_quote": 13826.13547
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 0.0703,
          "high": 0.0705,
          "low": 0.07,
          "close": 0.07,
          "volume": 364303.3,
          "close_time": 1767362399999,
          "quote_volume": 25604.13382,
          "trades": 280,
          "taker_buy_base": 208523.5,
          "taker_buy_quote": 14660.58938
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 0.0701,
          "high": 0.0706,
          "low": 0.0697,
          "close": 0.0703,
          "volume": 793024.9,
          "close_time": 1767365999999,
          "quote_volume": 55546.38237,
          "trades": 699,
          "taker_buy_base": 437607.4,
          "taker_buy_quote": 30665.04529
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 0.0704,
          "high": 0.0705,
          "low": 0.0698,
          "close": 0.0701,
          "volume": 318695.6,
          "close_time": 1767369599999,
          "quote_volume": 22338.79371,
          "trades": 428,
          "taker_buy_base": 151701.6,
          "taker_buy_quote": 10635.30126
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.0701,
          "high": 0.0713,
          "low": 0.0698,
          "close": 0.0711,
          "volume": 534199.1,
          "close_time": 1767373199999,
          "quote_volume": 37731.68975,
          "trades": 498,
          "taker_buy_base": 259679.7,
          "taker_buy_quote": 18355.00065
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 0.0711,
          "high": 0.0714,
          "low": 0.071,
          "close": 0.0711,
          "volume": 590961.3,
          "close_time": 1767376799999,
          "quote_volume": 42108.7954,
          "trades": 422,
          "taker_buy_base": 348495.3,
          "taker_buy_quote": 24833.46129
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 0.0711,
          "high": 0.0714,
          "low": 0.071,
          "close": 0.0713,
          "volume": 397337.3,
          "close_time": 1767380399999,
          "quote_volume": 28302.85558,
          "trades": 327,
          "taker_buy_base": 234127.0,
          "taker_buy_quote": 16676.01134
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 0.0712,
          "high": 0.0718,
          "low": 0.0712,
          "close": 0.0716,
          "volume": 327133.8,
          "close_time": 1767383999999,
          "quote_volume": 23382.67081,
          "trades": 204,
          "taker_buy_base": 230433.9,
          "taker_buy_quote": 16472.0341
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.0716,
          "high": 0.0717,
          "low": 0.0712,
          "close": 0.0713,
          "volume": 315092.6,
          "close_time": 1767387599999,
          "quote_volume": 22527.27763,
          "trades": 183,
          "taker_buy_base": 110906.0,
          "taker_buy_quote": 7932.63134
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 0.0714,
          "high": 0.0715,
          "low": 0.071,
          "close": 0.0714,
          "volume": 344505.8,
          "close_time": 1767391199999,
          "quote_volume": 24541.45723,
          "trades": 293,
          "taker_buy_base": 229162.8,
          "taker_buy_quote": 16327.93753
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 0.0715,
          "high": 0.0718,
          "low": 0.0713,
          "close": 0.0718,
          "volume": 194185.3,
          "close_time": 1767394799999,
          "quote_volume": 13898.91844,
          "trades": 208,
          "taker_buy_base": 116485.0,
          "taker_buy_quote": 8340.84653
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 0.0717,
          "high": 0.072,
          "low": 0.0714,
          "close": 0.0715,
          "volume": 203495.8,
          "close_time": 1767398399999,
          "quote_volume": 14588.35448,
          "trades": 195,
          "taker_buy_base": 90750.2,
          "taker_buy_quote": 6509.73129
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.0716,
          "high": 0.0716,
          "low": 0.0713,
          "close": 0.0715,
          "volume": 239427.0,
          "close_time": 1767401999999,
          "quote_volume": 17101.65256,
          "trades": 190,
          "taker_buy_base": 101390.3,
          "taker_buy_quote": 7242.58264
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 0.0714,
          "high": 0.0746,
          "low": 0.0714,
          "close": 0.0745,
          "volume": 7822984.5,
          "close_time": 1767405599999,
          "quote_volume": 568193.84605,
          "trades": 2743,
          "taker_buy_base": 4428272.9,
          "taker_buy_quote": 320741.44477
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 0.0746,
          "high": 0.075,
          "low": 0.0738,
          "close": 0.0747,
          "volume": 1420892.8,
          "close_time": 1767409199999,
          "quote_volume": 105741.32885,
          "trades": 1256,
          "taker_buy_base": 651157.3,
          "taker_buy_quote": 48486.49038
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 0.0747,
          "high": 0.0751,
          "low": 0.0742,
          "close": 0.0749,
          "volume": 543248.7,
          "close_time": 1767412799999,
          "quote_volume": 40621.41311,
          "trades": 416,
          "taker_buy_base": 336189.0,
          "taker_buy_quote": 25153.34248
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.0748,
          "high": 0.0748,
          "low": 0.0733,
          "close": 0.0733,
          "volume": 2684438.2,
          "close_time": 1767416399999,
          "quote_volume": 199287.15181,
          "trades": 811,
          "taker_buy_base": 640346.1,
          "taker_buy_quote": 47440.31074
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 0.0734,
          "high": 0.0736,
          "low": 0.073,
          "close": 0.0735,
          "volume": 844887.7,
          "close_time": 1767419999999,
          "quote_volume": 62011.20954,
          "trades": 575,
          "taker_buy_base": 532561.4,
          "taker_buy_quote": 39099.91011
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 0.0735,
          "high": 0.0736,
          "low": 0.0724,
          "close": 0.0725,
          "volume": 428234.2,
          "close_time": 1767423599999,
          "quote_volume": 31235.67193,
          "trades": 355,
          "taker_buy_base": 140907.9,
          "taker_buy_quote": 10279.94573
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 0.0725,
          "high": 0.0726,
          "low": 0.0709,
          "close": 0.0716,
          "volume": 1371978.9,
          "close_time": 1767427199999,
          "quote_volume": 98236.26302,
          "trades": 885,
          "taker_buy_base": 620392.1,
          "taker_buy_quote": 44460.94818
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.0715,
          "high": 0.0718,
          "low": 0.0712,
          "close": 0.0717,
          "volume": 422851.9,
          "close_time": 1767430799999,
          "quote_volume": 30293.89764,
          "trades": 399,
          "taker_buy_base": 215422.2,
          "taker_buy_quote": 15437.28524
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 0.0717,
          "high": 0.0724,
          "low": 0.0713,
          "close": 0.072,
          "volume": 636328.3,
          "close_time": 1767434399999,
          "quote_volume": 45695.8798,
          "trades": 519,
          "taker_buy_base": 317947.8,
          "taker_buy_quote": 22845.00543
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 0.072,
          "high": 0.0728,
          "low": 0.0719,
          "close": 0.0721,
          "volume": 609839.3,
          "close_time": 1767437999999,
          "quote_volume": 44123.57819,
          "trades": 409,
          "taker_buy_base": 282204.5,
          "taker_buy_quote": 20465.73823
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 0.0721,
          "high": 0.0722,
          "low": 0.0717,
          "close": 0.0718,
          "volume": 434237.5,
          "close_time": 1767441599999,
          "quote_volume": 31231.2932,
          "trades": 197,
          "taker_buy_base": 179190.2,
          "taker_buy_quote": 12884.71552
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.0718,
          "high": 0.0729,
          "low": 0.0717,
          "close": 0.0728,
          "volume": 395523.2,
          "close_time": 1767445199999,
          "quote_volume": 28600.40005,
          "trades": 320,
          "taker_buy_base": 238040.4,
          "taker_buy_quote": 17217.80317
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 0.0728,
          "high": 0.0729,
          "low": 0.0724,
          "close": 0.0727,
          "volume": 1142373.7,
          "close_time": 1767448799999,
          "quote_volume": 83111.48575,
          "trades": 325,
          "taker_buy_base": 172411.7,
          "taker_buy_quote": 12528.84876
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 0.0727,
          "high": 0.0728,
          "low": 0.072,
          "close": 0.0721,
          "volume": 517121.8,
          "close_time": 1767452399999,
          "quote_volume": 37448.50217,
          "trades": 473,
          "taker_buy_base": 209807.1,
          "taker_buy_quote": 15201.67435
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 0.0721,
          "high": 0.0721,
          "low": 0.0718,
          "close": 0.0718,
          "volume": 116772.7,
          "close_time": 1767455999999,
          "quote_volume": 8409.27687,
          "trades": 135,
          "taker_buy_base": 58534.9,
          "taker_buy_quote": 4215.43672
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.0718,
          "high": 0.0724,
          "low": 0.0715,
          "close": 0.0724,
          "volume": 207968.1,
          "close_time": 1767459599999,
          "quote_volume": 14952.63951,
          "trades": 395,
          "taker_buy_base": 145282.1,
          "taker_buy_quote": 10446.94266
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 0.0723,
          "high": 0.0736,
          "low": 0.0721,
          "close": 0.0731,
          "volume": 2376865.2,
          "close_time": 1767463199999,
          "quote_volume": 172863.96502,
          "trades": 1024,
          "taker_buy_base": 1876332.2,
          "taker_buy_quote": 136342.03025
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 0.0731,
          "high": 0.0733,
          "low": 0.0728,
          "close": 0.0731,
          "volume": 479660.2,
          "close_time": 1767466799999,
          "quote_volume": 35072.51614,
          "trades": 258,
          "taker_buy_base": 216685.7,
          "taker_buy_quote": 15839.20213
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 0.0732,
          "high": 0.0733,
          "low": 0.0727,
          "close": 0.0733,
          "volume": 312114.4,
          "close_time": 1767470399999,
          "quote_volume": 22789.99598,
          "trades": 317,
          "taker_buy_base": 141763.9,
          "taker_buy_quote": 10351.04333
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.0733,
          "high": 0.0735,
          "low": 0.0729,
          "close": 0.0732,
          "volume": 504015.8,
          "close_time": 1767473999999,
          "quote_volume": 36903.17451,
          "trades": 312,
          "taker_buy_base": 387899.6,
          "taker_buy_quote": 28412.56891
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 0.0732,
          "high": 0.0739,
          "low": 0.0731,
          "close": 0.0736,
          "volume": 170246.5,
          "close_time": 1767477599999,
          "quote_volume": 12524.52951,
          "trades": 214,
          "taker_buy_base": 99217.5,
          "taker_buy_quote": 7299.5557
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 0.0735,
          "high": 0.0739,
          "low": 0.0733,
          "close": 0.0736,
          "volume": 151098.9,
          "close_time": 1767481199999,
          "quote_volume": 11108.74552,
          "trades": 154,
          "taker_buy_base": 72475.5,
          "taker_buy_quote": 5334.6745
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 0.0736,
          "high": 0.0738,
          "low": 0.0734,
          "close": 0.0737,
          "volume": 235355.9,
          "close_time": 1767484799999,
          "quote_volume": 17305.21876,
          "trades": 162,
          "taker_buy_base": 163380.8,
          "taker_buy_quote": 12016.8522
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.0736,
          "high": 0.0748,
          "low": 0.0735,
          "close": 0.0746,
          "volume": 1006350.9,
          "close_time": 1767488399999,
          "quote_volume": 74725.44603,
          "trades": 737,
          "taker_buy_base": 592104.5,
          "taker_buy_quote": 43979.40558
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 0.0746,
          "high": 0.0764,
          "low": 0.0746,
          "close": 0.0757,
          "volume": 4722201.2,
          "close_time": 1767491999999,
          "quote_volume": 356639.97254,
          "trades": 2437,
          "taker_buy_base": 1674349.9,
          "taker_buy_quote": 126645.75806
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 0.0757,
          "high": 0.0773,
          "low": 0.0747,
          "close": 0.0773,
          "volume": 2262194.9,
          "close_time": 1767495599999,
          "quote_volume": 171580.43831,
          "trades": 2384,
          "taker_buy_base": 1066783.9,
          "taker_buy_quote": 81199.38403
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 0.0774,
          "high": 0.0804,
          "low": 0.0767,
          "close": 0.08,
          "volume": 4821363.4,
          "close_time": 1767499199999,
          "quote_volume": 375115.16715,
          "trades": 3742,
          "taker_buy_base": 1447147.7,
          "taker_buy_quote": 113348.64041
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.0801,
          "high": 0.0817,
          "low": 0.074,
          "close": 0.0789,
          "volume": 24871393.7,
          "close_time": 1767502799999,
          "quote_volume": 1952988.85365,
          "trades": 18992,
          "taker_buy_base": 11500691.8,
          "taker_buy_quote": 908201.30805
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 0.0789,
          "high": 0.0795,
          "low": 0.077,
          "close": 0.079,
          "volume": 4153532.9,
          "close_time": 1767506399999,
          "quote_volume": 324552.5442,
          "trades": 4548,
          "taker_buy_base": 2039595.3,
          "taker_buy_quote": 159594.32973
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 0.0789,
          "high": 0.0824,
          "low": 0.0785,
          "close": 0.0808,
          "volume": 6934868.2,
          "close_time": 1767509999999,
          "quote_volume": 560515.6574,
          "trades": 5752,
          "taker_buy_base": 3895491.0,
          "taker_buy_quote": 314845.68731
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 0.0808,
          "high": 0.0813,
          "low": 0.0781,
          "close": 0.0789,
          "volume": 3871589.7,
          "close_time": 1767513599999,
          "quote_volume": 307289.2128,
          "trades": 3248,
          "taker_buy_base": 1488614.2,
          "taker_buy_quote": 117775.53427
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.0789,
          "high": 0.0804,
          "low": 0.078,
          "close": 0.0798,
          "volume": 2413228.6,
          "close_time": 1767517199999,
          "quote_volume": 190858.22846,
          "trades": 2679,
          "taker_buy_base": 1196560.6,
          "taker_buy_quote": 94684.43005
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 0.0797,
          "high": 0.0806,
          "low": 0.0783,
          "close": 0.0796,
          "volume": 4123384.0,
          "close_time": 1767520799999,
          "quote_volume": 326674.74736,
          "trades": 3305,
          "taker_buy_base": 1625314.8,
          "taker_buy_quote": 129007.68166
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 0.0797,
          "high": 0.0807,
          "low": 0.0791,
          "close": 0.0803,
          "volume": 1498381.8,
          "close_time": 1767524399999,
          "quote_volume": 119601.42045,
          "trades": 1866,
          "taker_buy_base": 702334.7,
          "taker_buy_quote": 56100.1938
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 0.0802,
          "high": 0.0815,
          "low": 0.0798,
          "close": 0.08,
          "volume": 3135008.5,
          "close_time": 1767527999999,
          "quote_volume": 253326.10672,
          "trades": 4161,
          "taker_buy_base": 1466402.7,
          "taker_buy_quote": 118709.28261
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.0801,
          "high": 0.0815,
          "low": 0.0795,
          "close": 0.0813,
          "volume": 2983670.5,
          "close_time": 1767531599999,
          "quote_volume": 240883.21722,
          "trades": 2956,
          "taker_buy_base": 1939246.1,
          "taker_buy_quote": 156705.13168
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 0.0813,
          "high": 0.082,
          "low": 0.0805,
          "close": 0.0811,
          "volume": 4334759.2,
          "close_time": 1767535199999,
          "quote_volume": 352173.3741,
          "trades": 3924,
          "taker_buy_base": 2093746.9,
          "taker_buy_quote": 170377.91894
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 0.0811,
          "high": 0.0816,
          "low": 0.0809,
          "close": 0.0815,
          "volume": 925327.1,
          "close_time": 1767538799999,
          "quote_volume": 75168.28059,
          "trades": 1279,
          "taker_buy_base": 457672.7,
          "taker_buy_quote": 37191.14327
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 0.0815,
          "high": 0.0824,
          "low": 0.0811,
          "close": 0.0823,
          "volume": 1546938.5,
          "close_time": 1767542399999,
          "quote_volume": 126364.9375,
          "trades": 1766,
          "taker_buy_base": 782771.5,
          "taker_buy_quote": 63947.28355
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.0822,
          "high": 0.0829,
          "low": 0.0814,
          "close": 0.0825,
          "volume": 2814699.6,
          "close_time": 1767545999999,
          "quote_volume": 231198.47483,
          "trades": 4967,
          "taker_buy_base": 1010352.7,
          "taker_buy_quote": 83024.02254
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 0.0824,
          "high": 0.0859,
          "low": 0.0822,
          "close": 0.0853,
          "volume": 5345836.7,
          "close_time": 1767549599999,
          "quote_volume": 450369.01452,
          "trades": 6536,
          "taker_buy_base": 3126314.5,
          "taker_buy_quote": 263688.76323
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 0.0854,
          "high": 0.089,
          "low": 0.085,
          "close": 0.0883,
          "volume": 8878940.8,
          "close_time": 1767553199999,
          "quote_volume": 774744.52916,
          "trades": 11710,
          "taker_buy_base": 5189159.5,
          "taker_buy_quote": 453099.02815
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 0.0883,
          "high": 0.089,
          "low": 0.0849,
          "close": 0.0852,
          "volume": 8541972.5,
          "close_time": 1767556799999,
          "quote_volume": 742112.38138,
          "trades": 9507,
          "taker_buy_base": 3805281.3,
          "taker_buy_quote": 331271.95824
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.0852,
          "high": 0.0852,
          "low": 0.0831,
          "close": 0.0834,
          "volume": 4723740.1,
          "close_time": 1767560399999,
          "quote_volume": 397934.26282,
          "trades": 6110,
          "taker_buy_base": 2073422.8,
          "taker_buy_quote": 174705.95118
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 0.0834,
          "high": 0.0851,
          "low": 0.0834,
          "close": 0.0848,
          "volume": 1141184.0,
          "close_time": 1767563999999,
          "quote_volume": 96201.4355,
          "trades": 1958,
          "taker_buy_base": 537522.8,
          "taker_buy_quote": 45321.01141
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 0.0848,
          "high": 0.085,
          "low": 0.0828,
          "close": 0.0839,
          "volume": 1452910.3,
          "close_time": 1767567599999,
          "quote_volume": 122056.68843,
          "trades": 2299,
          "taker_buy_base": 659907.7,
          "taker_buy_quote": 55454.36096
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 0.084,
          "high": 0.0845,
          "low": 0.0836,
          "close": 0.0841,
          "volume": 1164250.2,
          "close_time": 1767571199999,
          "quote_volume": 97984.44813,
          "trades": 1354,
          "taker_buy_base": 658203.4,
          "taker_buy_quote": 55393.98583
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0841,
          "high": 0.0846,
          "low": 0.0827,
          "close": 0.0835,
          "volume": 1070563.9,
          "close_time": 1767574799999,
          "quote_volume": 89367.40965,
          "trades": 2006,
          "taker_buy_base": 439814.2,
          "taker_buy_quote": 36701.25021
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 0.0835,
          "high": 0.0846,
          "low": 0.0835,
          "close": 0.0843,
          "volume": 1316848.0,
          "close_time": 1767578399999,
          "quote_volume": 110654.41282,
          "trades": 1714,
          "taker_buy_base": 626171.0,
          "taker_buy_quote": 52654.8724
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 0.0843,
          "high": 0.0846,
          "low": 0.0835,
          "close": 0.0844,
          "volume": 570764.5,
          "close_time": 1767581999999,
          "quote_volume": 47973.3266,
          "trades": 918,
          "taker_buy_base": 281475.7,
          "taker_buy_quote": 23672.44459
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 0.0843,
          "high": 0.0853,
          "low": 0.0803,
          "close": 0.0816,
          "volume": 4670647.1,
          "close_time": 1767585599999,
          "quote_volume": 382513.97219,
          "trades": 5868,
          "taker_buy_base": 2203475.1,
          "taker_buy_quote": 180464.89705
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.0817,
          "high": 0.0821,
          "low": 0.0811,
          "close": 0.0819,
          "volume": 808406.7,
          "close_time": 1767589199999,
          "quote_volume": 65913.8586,
          "trades": 928,
          "taker_buy_base": 387247.9,
          "taker_buy_quote": 31572.17109
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 0.082,
          "high": 0.082,
          "low": 0.0815,
          "close": 0.0815,
          "volume": 596738.7,
          "close_time": 1767592799999,
          "quote_volume": 48823.21872,
          "trades": 974,
          "taker_buy_base": 188328.9,
          "taker_buy_quote": 15414.40777
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 0.0815,
          "high": 0.082,
          "low": 0.0809,
          "close": 0.0819,
          "volume": 684549.8,
          "close_time": 1767596399999,
          "quote_volume": 55893.45575,
          "trades": 999,
          "taker_buy_base": 349645.1,
          "taker_buy_quote": 28554.13116
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 0.0819,
          "high": 0.0826,
          "low": 0.0818,
          "close": 0.0824,
          "volume": 451762.7,
          "close_time": 1767599999999,
          "quote_volume": 37115.4102,
          "trades": 654,
          "taker_buy_base": 261847.6,
          "taker_buy_quote": 21527.02556
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.0824,
          "high": 0.0827,
          "low": 0.0815,
          "close": 0.0818,
          "volume": 716939.9,
          "close_time": 1767603599999,
          "quote_volume": 58833.96215,
          "trades": 831,
          "taker_buy_base": 390304.5,
          "taker_buy_quote": 32052.18123
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 0.0818,
          "high": 0.0818,
          "low": 0.0811,
          "close": 0.0812,
          "volume": 520717.7,
          "close_time": 1767607199999,
          "quote_volume": 42329.94298,
          "trades": 753,
          "taker_buy_base": 247088.9,
          "taker_buy_quote": 20095.16773
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 0.0811,
          "high": 0.0815,
          "low": 0.0809,
          "close": 0.0814,
          "volume": 433744.6,
          "close_time": 1767610799999,
          "quote_volume": 35238.51637,
          "trades": 477,
          "taker_buy_base": 225424.6,
          "taker_buy_quote": 18322.72584
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 0.0814,
          "high": 0.0816,
          "low": 0.0802,
          "close": 0.0811,
          "volume": 716774.5,
          "close_time": 1767614399999,
          "quote_volume": 57879.41745,
          "trades": 1048,
          "taker_buy_base": 348227.0,
          "taker_buy_quote": 28155.33714
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.0812,
          "high": 0.0815,
          "low": 0.0806,
          "close": 0.081,
          "volume": 467830.8,
          "close_time": 1767617999999,
          "quote_volume": 37881.33168,
          "trades": 627,
          "taker_buy_base": 251048.1,
          "taker_buy_quote": 20335.27497
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 0.081,
          "high": 0.0817,
          "low": 0.081,
          "close": 0.0812,
          "volume": 2103609.5,
          "close_time": 1767621599999,
          "quote_volume": 170839.19221,
          "trades": 2447,
          "taker_buy_base": 496103.7,
          "taker_buy_quote": 40356.39484
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 0.0812,
          "high": 0.0824,
          "low": 0.081,
          "close": 0.082,
          "volume": 1098113.2,
          "close_time": 1767625199999,
          "quote_volume": 89934.61955,
          "trades": 1183,
          "taker_buy_base": 562623.0,
          "taker_buy_quote": 46093.48255
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 0.0821,
          "high": 0.0824,
          "low": 0.0816,
          "close": 0.0823,
          "volume": 343108.7,
          "close_time": 1767628799999,
          "quote_volume": 28164.19035,
          "trades": 449,
          "taker_buy_base": 181600.0,
          "taker_buy_quote": 14901.58119
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.0822,
          "high": 0.0829,
          "low": 0.0817,
          "close": 0.0821,
          "volume": 1075703.8,
          "close_time": 1767632399999,
          "quote_volume": 88513.4255,
          "trades": 1016,
          "taker_buy_base": 537582.7,
          "taker_buy_quote": 44252.83979
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 0.082,
          "high": 0.0821,
          "low": 0.0812,
          "close": 0.0819,
          "volume": 312958.7,
          "close_time": 1767635999999,
          "quote_volume": 25566.85385,
          "trades": 505,
          "taker_buy_base": 181496.4,
          "taker_buy_quote": 14835.59685
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 0.082,
          "high": 0.0825,
          "low": 0.0817,
          "close": 0.0824,
          "volume": 271615.3,
          "close_time": 1767639599999,
          "quote_volume": 22305.25694,
          "trades": 396,
          "taker_buy_base": 155849.4,
          "taker_buy_quote": 12798.94506
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 0.0824,
          "high": 0.0826,
          "low": 0.0821,
          "close": 0.0825,
          "volume": 481207.5,
          "close_time": 1767643199999,
          "quote_volume": 39645.03054,
          "trades": 583,
          "taker_buy_base": 236057.8,
          "taker_buy_quote": 19461.26614
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.0825,
          "high": 0.0826,
          "low": 0.082,
          "close": 0.0821,
          "volume": 246913.7,
          "close_time": 1767646799999,
          "quote_volume": 20324.52927,
          "trades": 340,
          "taker_buy_base": 107002.4,
          "taker_buy_quote": 8808.79374
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 0.082,
          "high": 0.0822,
          "low": 0.0817,
          "close": 0.0819,
          "volume": 252413.0,
          "close_time": 1767650399999,
          "quote_volume": 20681.90904,
          "trades": 355,
          "taker_buy_base": 151349.9,
          "taker_buy_quote": 12407.26875
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 0.082,
          "high": 0.0822,
          "low": 0.0807,
          "close": 0.081,
          "volume": 671784.4,
          "close_time": 1767653999999,
          "quote_volume": 54618.05462,
          "trades": 1042,
          "taker_buy_base": 313975.9,
          "taker_buy_quote": 25519.45918
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 0.081,
          "high": 0.0813,
          "low": 0.0809,
          "close": 0.0811,
          "volume": 518814.9,
          "close_time": 1767657599999,
          "quote_volume": 42059.30236,
          "trades": 662,
          "taker_buy_base": 275907.1,
          "taker_buy_quote": 22380.70565
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0811,
          "high": 0.0813,
          "low": 0.0808,
          "close": 0.0812,
          "volume": 480022.1,
          "close_time": 1767661199999,
          "quote_volume": 38903.36487,
          "trades": 576,
          "taker_buy_base": 283052.5,
          "taker_buy_quote": 22946.55204
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 0.0812,
          "high": 0.0823,
          "low": 0.0811,
          "close": 0.0816,
          "volume": 416923.5,
          "close_time": 1767664799999,
          "quote_volume": 34072.88836,
          "trades": 630,
          "taker_buy_base": 279619.0,
          "taker_buy_quote": 22847.51693
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 0.0815,
          "high": 0.0817,
          "low": 0.0808,
          "close": 0.081,
          "volume": 709871.3,
          "close_time": 1767668399999,
          "quote_volume": 57686.35445,
          "trades": 825,
          "taker_buy_base": 324022.5,
          "taker_buy_quote": 26337.47244
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 0.0809,
          "high": 0.082,
          "low": 0.0809,
          "close": 0.0819,
          "volume": 381662.0,
          "close_time": 1767671999999,
          "quote_volume": 31140.20526,
          "trades": 637,
          "taker_buy_base": 215126.0,
          "taker_buy_quote": 17553.32333
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.0819,
          "high": 0.0823,
          "low": 0.0817,
          "close": 0.0819,
          "volume": 282068.6,
          "close_time": 1767675599999,
          "quote_volume": 23145.39009,
          "trades": 246,
          "taker_buy_base": 132546.5,
          "taker_buy_quote": 10883.39917
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 0.0819,
          "high": 0.0819,
          "low": 0.0812,
          "close": 0.0812,
          "volume": 406875.4,
          "close_time": 1767679199999,
          "quote_volume": 33208.19612,
          "trades": 345,
          "taker_buy_base": 123922.8,
          "taker_buy_quote": 10118.85249
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 0.0812,
          "high": 0.0825,
          "low": 0.0809,
          "close": 0.0817,
          "volume": 1432716.6,
          "close_time": 1767682799999,
          "quote_volume": 117108.13,
          "trades": 1436,
          "taker_buy_base": 665629.7,
          "taker_buy_quote": 54409.93698
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 0.0816,
          "high": 0.0818,
          "low": 0.0809,
          "close": 0.0812,
          "volume": 559877.5,
          "close_time": 1767686399999,
          "quote_volume": 45572.28015,
          "trades": 496,
          "taker_buy_base": 300043.1,
          "taker_buy_quote": 24446.50618
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.0813,
          "high": 0.0815,
          "low": 0.0805,
          "close": 0.0806,
          "volume": 746192.6,
          "close_time": 1767689999999,
          "quote_volume": 60426.56469,
          "trades": 809,
          "taker_buy_base": 333188.4,
          "taker_buy_quote": 27003.46008
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 0.0806,
          "high": 0.0812,
          "low": 0.0804,
          "close": 0.081,
          "volume": 510382.2,
          "close_time": 1767693599999,
          "quote_volume": 41280.6812,
          "trades": 460,
          "taker_buy_base": 312977.1,
          "taker_buy_quote": 25322.09366
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 0.0809,
          "high": 0.0812,
          "low": 0.0808,
          "close": 0.081,
          "volume": 325969.9,
          "close_time": 1767697199999,
          "quote_volume": 26391.0046,
          "trades": 233,
          "taker_buy_base": 178920.1,
          "taker_buy_quote": 14488.42228
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 0.0811,
          "high": 0.0818,
          "low": 0.0811,
          "close": 0.0818,
          "volume": 327370.3,
          "close_time": 1767700799999,
          "quote_volume": 26708.39578,
          "trades": 443,
          "taker_buy_base": 237932.4,
          "taker_buy_quote": 19411.02789
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.0819,
          "high": 0.0823,
          "low": 0.0817,
          "close": 0.0819,
          "volume": 314992.6,
          "close_time": 1767704399999,
          "quote_volume": 25831.95143,
          "trades": 423,
          "taker_buy_base": 135484.1,
          "taker_buy_quote": 11105.61082
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 0.0818,
          "high": 0.0818,
          "low": 0.0815,
          "close": 0.0817,
          "volume": 495001.1,
          "close_time": 1767707999999,
          "quote_volume": 40419.70237,
          "trades": 402,
          "taker_buy_base": 281154.8,
          "taker_buy_quote": 22961.45594
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 0.0816,
          "high": 0.0818,
          "low": 0.0805,
          "close": 0.0808,
          "volume": 703593.3,
          "close_time": 1767711599999,
          "quote_volume": 57139.07724,
          "trades": 903,
          "taker_buy_base": 327041.5,
          "taker_buy_quote": 26571.15621
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 0.0807,
          "high": 0.0815,
          "low": 0.0802,
          "close": 0.0806,
          "volume": 482455.0,
          "close_time": 1767715199999,
          "quote_volume": 39001.52583,
          "trades": 600,
          "taker_buy_base": 174357.5,
          "taker_buy_quote": 14100.66115
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.0806,
          "high": 0.0807,
          "low": 0.0793,
          "close": 0.0802,
          "volume": 2004729.2,
          "close_time": 1767718799999,
          "quote_volume": 160344.51605,
          "trades": 1434,
          "taker_buy_base": 1246541.9,
          "taker_buy_quote": 99771.00993
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 0.0801,
          "high": 0.0804,
          "low": 0.0792,
          "close": 0.0792,
          "volume": 513173.0,
          "close_time": 1767722399999,
          "quote_volume": 40936.37259,
          "trades": 461,
          "taker_buy_base": 293013.7,
          "taker_buy_quote": 23365.9957
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 0.0791,
          "high": 0.0798,
          "low": 0.0787,
          "close": 0.0797,
          "volume": 618493.8,
          "close_time": 1767725999999,
          "quote_volume": 49073.44235,
          "trades": 650,
          "taker_buy_base": 248710.6,
          "taker_buy_quote": 19744.61734
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 0.0797,
          "high": 0.0798,
          "low": 0.0794,
          "close": 0.0794,
          "volume": 327594.7,
          "close_time": 1767729599999,
          "quote_volume": 26100.66428,
          "trades": 320,
          "taker_buy_base": 165573.8,
          "taker_buy_quote": 13193.84916
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.0795,
          "high": 0.0803,
          "low": 0.0795,
          "close": 0.0797,
          "volume": 519541.8,
          "close_time": 1767733199999,
          "quote_volume": 41536.01326,
          "trades": 361,
          "taker_buy_base": 152845.6,
          "taker_buy_quote": 12210.49673
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 0.0799,
          "high": 0.0804,
          "low": 0.0798,
          "close": 0.08,
          "volume": 247860.8,
          "close_time": 1767736799999,
          "quote_volume": 19860.36444,
          "trades": 264,
          "taker_buy_base": 146867.5,
          "taker_buy_quote": 11766.41706
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 0.0801,
          "high": 0.0803,
          "low": 0.0797,
          "close": 0.0801,
          "volume": 210338.5,
          "close_time": 1767740399999,
          "quote_volume": 16819.07502,
          "trades": 300,
          "taker_buy_base": 142793.9,
          "taker_buy_quote": 11415.98287
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 0.0802,
          "high": 0.0803,
          "low": 0.0798,
          "close": 0.0802,
          "volume": 270768.5,
          "close_time": 1767743999999,
          "quote_volume": 21693.41557,
          "trades": 312,
          "taker_buy_base": 125706.8,
          "taker_buy_quote": 10076.86182
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.0802,
          "high": 0.0806,
          "low": 0.0799,
          "close": 0.0801,
          "volume": 383695.0,
          "close_time": 1767747599999,
          "quote_volume": 30792.43433,
          "trades": 552,
          "taker_buy_base": 251233.9,
          "taker_buy_quote": 20165.13508
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 0.08,
          "high": 0.0802,
          "low": 0.0795,
          "close": 0.0796,
          "volume": 480486.9,
          "close_time": 1767751199999,
          "quote_volume": 38355.55728,
          "trades": 825,
          "taker_buy_base": 280051.8,
          "taker_buy_quote": 22355.24612
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 0.0796,
          "high": 0.0807,
          "low": 0.0795,
          "close": 0.0807,
          "volume": 314751.9,
          "close_time": 1767754799999,
          "quote_volume": 25198.26169,
          "trades": 485,
          "taker_buy_base": 148124.3,
          "taker_buy_quote": 11850.44015
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 0.0807,
          "high": 0.0816,
          "low": 0.0805,
          "close": 0.0805,
          "volume": 762270.1,
          "close_time": 1767758399999,
          "quote_volume": 61669.84207,
          "trades": 1198,
          "taker_buy_base": 367092.1,
          "taker_buy_quote": 29675.36542
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.0805,
          "high": 0.0807,
          "low": 0.08,
          "close": 0.0801,
          "volume": 295214.3,
          "close_time": 1767761999999,
          "quote_volume": 23714.40145,
          "trades": 545,
          "taker_buy_base": 141259.3,
          "taker_buy_quote": 11350.73755
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 0.08,
          "high": 0.0802,
          "low": 0.0799,
          "close": 0.08,
          "volume": 384854.0,
          "close_time": 1767765599999,
          "quote_volume": 30791.31388,
          "trades": 385,
          "taker_buy_base": 90076.6,
          "taker_buy_quote": 7208.01675
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 0.0799,
          "high": 0.08,
          "low": 0.0795,
          "close": 0.0799,
          "volume": 371016.1,
          "close_time": 1767769199999,
          "quote_volume": 29605.63463,
          "trades": 357,
          "taker_buy_base": 100379.4,
          "taker_buy_quote": 8012.60099
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 0.0799,
          "high": 0.0803,
          "low": 0.0799,
          "close": 0.0801,
          "volume": 162114.2,
          "close_time": 1767772799999,
          "quote_volume": 12987.12518,
          "trades": 222,
          "taker_buy_base": 45643.3,
          "taker_buy_quote": 3658.68304
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.0802,
          "high": 0.0802,
          "low": 0.0797,
          "close": 0.0799,
          "volume": 331435.7,
          "close_time": 1767776399999,
          "quote_volume": 26508.36749,
          "trades": 274,
          "taker_buy_base": 148504.6,
          "taker_buy_quote": 11879.52017
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 0.0798,
          "high": 0.0801,
          "low": 0.0785,
          "close": 0.0788,
          "volume": 1053329.9,
          "close_time": 1767779999999,
          "quote_volume": 83701.78291,
          "trades": 1146,
          "taker_buy_base": 390199.2,
          "taker_buy_quote": 30988.99684
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 0.0788,
          "high": 0.079,
          "low": 0.0786,
          "close": 0.0787,
          "volume": 295953.3,
          "close_time": 1767783599999,
          "quote_volume": 23330.55033,
          "trades": 542,
          "taker_buy_base": 187109.4,
          "taker_buy_quote": 14754.75991
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 0.0788,
          "high": 0.0792,
          "low": 0.0786,
          "close": 0.0791,
          "volume": 457156.7,
          "close_time": 1767787199999,
          "quote_volume": 36088.84304,
          "trades": 703,
          "taker_buy_base": 346419.8,
          "taker_buy_quote": 27358.70966
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.0791,
          "high": 0.0792,
          "low": 0.0783,
          "close": 0.0784,
          "volume": 303068.3,
          "close_time": 1767790799999,
          "quote_volume": 23831.20704,
          "trades": 431,
          "taker_buy_base": 133985.2,
          "taker_buy_quote": 10552.93899
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 0.0784,
          "high": 0.0785,
          "low": 0.0777,
          "close": 0.0777,
          "volume": 537136.8,
          "close_time": 1767794399999,
          "quote_volume": 41928.86217,
          "trades": 633,
          "taker_buy_base": 299337.5,
          "taker_buy_quote": 23373.80645
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 0.0778,
          "high": 0.0779,
          "low": 0.0757,
          "close": 0.0765,
          "volume": 5894480.1,
          "close_time": 1767797999999,
          "quote_volume": 450561.63567,
          "trades": 3490,
          "taker_buy_base": 2502053.6,
          "taker_buy_quote": 191230.13483
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 0.0766,
          "high": 0.0767,
          "low": 0.0755,
          "close": 0.0757,
          "volume": 1104981.1,
          "close_time": 1767801599999,
          "quote_volume": 83888.66198,
          "trades": 1455,
          "taker_buy_base": 510807.8,
          "taker_buy_quote": 38770.91038
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.0759,
          "high": 0.0763,
          "low": 0.0757,
          "close": 0.0758,
          "volume": 527094.0,
          "close_time": 1767805199999,
          "quote_volume": 40036.89128,
          "trades": 464,
          "taker_buy_base": 319821.0,
          "taker_buy_quote": 24291.16473
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 0.0758,
          "high": 0.0764,
          "low": 0.0754,
          "close": 0.0755,
          "volume": 484279.6,
          "close_time": 1767808799999,
          "quote_volume": 36771.1171,
          "trades": 697,
          "taker_buy_base": 213405.3,
          "taker_buy_quote": 16212.45811
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 0.0755,
          "high": 0.0756,
          "low": 0.0748,
          "close": 0.0748,
          "volume": 284545.1,
          "close_time": 1767812399999,
          "quote_volume": 21437.71637,
          "trades": 518,
          "taker_buy_base": 132067.0,
          "taker_buy_quote": 9950.57445
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 0.075,
          "high": 0.0753,
          "low": 0.0744,
          "close": 0.075,
          "volume": 453018.4,
          "close_time": 1767815999999,
          "quote_volume": 33907.07001,
          "trades": 484,
          "taker_buy_base": 218882.9,
          "taker_buy_quote": 16373.9206
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.075,
          "high": 0.075,
          "low": 0.0746,
          "close": 0.0747,
          "volume": 74606.5,
          "close_time": 1767819599999,
          "quote_volume": 5578.87605,
          "trades": 118,
          "taker_buy_base": 33155.5,
          "taker_buy_quote": 2479.86348
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 0.0746,
          "high": 0.075,
          "low": 0.0744,
          "close": 0.0745,
          "volume": 229389.2,
          "close_time": 1767823199999,
          "quote_volume": 17137.65248,
          "trades": 189,
          "taker_buy_base": 109628.3,
          "taker_buy_quote": 8192.68614
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 0.0744,
          "high": 0.0744,
          "low": 0.0734,
          "close": 0.0739,
          "volume": 550204.8,
          "close_time": 1767826799999,
          "quote_volume": 40731.30568,
          "trades": 952,
          "taker_buy_base": 314086.8,
          "taker_buy_quote": 23235.53731
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 0.0739,
          "high": 0.0742,
          "low": 0.0734,
          "close": 0.0738,
          "volume": 643665.3,
          "close_time": 1767830399999,
          "quote_volume": 47472.19855,
          "trades": 1058,
          "taker_buy_base": 447499.2,
          "taker_buy_quote": 33012.83941
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0739,
          "high": 0.0741,
          "low": 0.073,
          "close": 0.0736,
          "volume": 429488.5,
          "close_time": 1767833999999,
          "quote_volume": 31514.53436,
          "trades": 538,
          "taker_buy_base": 174241.6,
          "taker_buy_quote": 12791.52882
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 0.0737,
          "high": 0.0739,
          "low": 0.0733,
          "close": 0.0738,
          "volume": 332705.5,
          "close_time": 1767837599999,
          "quote_volume": 24490.23258,
          "trades": 477,
          "taker_buy_base": 237716.3,
          "taker_buy_quote": 17504.59732
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 0.0738,
          "high": 0.0739,
          "low": 0.0725,
          "close": 0.0725,
          "volume": 580245.4,
          "close_time": 1767841199999,
          "quote_volume": 42448.93321,
          "trades": 826,
          "taker_buy_base": 272214.5,
          "taker_buy_quote": 19958.58026
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 0.0725,
          "high": 0.0728,
          "low": 0.0714,
          "close": 0.0719,
          "volume": 879326.0,
          "close_time": 1767844799999,
          "quote_volume": 63408.37383,
          "trades": 1124,
          "taker_buy_base": 502244.7,
          "taker_buy_quote": 36237.9776
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.072,
          "high": 0.0728,
          "low": 0.072,
          "close": 0.0723,
          "volume": 365532.0,
          "close_time": 1767848399999,
          "quote_volume": 26460.10622,
          "trades": 651,
          "taker_buy_base": 250540.2,
          "taker_buy_quote": 18136.67516
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 0.0724,
          "high": 0.0724,
          "low": 0.0716,
          "close": 0.0721,
          "volume": 818365.5,
          "close_time": 1767851999999,
          "quote_volume": 58929.99851,
          "trades": 1294,
          "taker_buy_base": 384420.2,
          "taker_buy_quote": 27688.38902
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 0.0721,
          "high": 0.0723,
          "low": 0.0711,
          "close": 0.0712,
          "volume": 654997.0,
          "close_time": 1767855599999,
          "quote_volume": 46999.79005,
          "trades": 1120,
          "taker_buy_base": 341072.2,
          "taker_buy_quote": 24504.52105
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 0.0712,
          "high": 0.0715,
          "low": 0.0708,
          "close": 0.0713,
          "volume": 1391754.5,
          "close_time": 1767859199999,
          "quote_volume": 98972.39468,
          "trades": 1855,
          "taker_buy_base": 935153.0,
          "taker_buy_quote": 66501.65533
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.0714,
          "high": 0.0714,
          "low": 0.0702,
          "close": 0.0703,
          "volume": 570845.1,
          "close_time": 1767862799999,
          "quote_volume": 40456.97584,
          "trades": 1149,
          "taker_buy_base": 388671.8,
          "taker_buy_quote": 27542.18066
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 0.0703,
          "high": 0.0707,
          "low": 0.0699,
          "close": 0.07,
          "volume": 815848.4,
          "close_time": 1767866399999,
          "quote_volume": 57259.93965,
          "trades": 1996,
          "taker_buy_base": 604119.2,
          "taker_buy_quote": 42405.94792
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 0.07,
          "high": 0.0707,
          "low": 0.0691,
          "close": 0.0692,
          "volume": 1744444.9,
          "close_time": 1767869999999,
          "quote_volume": 122008.63218,
          "trades": 2788,
          "taker_buy_base": 1144339.6,
          "taker_buy_quote": 80080.31734
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 0.0692,
          "high": 0.0693,
          "low": 0.0682,
          "close": 0.0691,
          "volume": 3205565.4,
          "close_time": 1767873599999,
          "quote_volume": 220427.55843,
          "trades": 3805,
          "taker_buy_base": 1763155.4,
          "taker_buy_quote": 121195.28624
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.0691,
          "high": 0.0706,
          "low": 0.0688,
          "close": 0.0701,
          "volume": 3699575.2,
          "close_time": 1767877199999,
          "quote_volume": 258083.46724,
          "trades": 3241,
          "taker_buy_base": 2363524.6,
          "taker_buy_quote": 164888.95641
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 0.0701,
          "high": 0.0705,
          "low": 0.0699,
          "close": 0.0702,
          "volume": 620122.4,
          "close_time": 1767880799999,
          "quote_volume": 43525.43016,
          "trades": 908,
          "taker_buy_base": 350615.9,
          "taker_buy_quote": 24613.56248
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 0.0703,
          "high": 0.0719,
          "low": 0.0699,
          "close": 0.0713,
          "volume": 1415924.1,
          "close_time": 1767884399999,
          "quote_volume": 100256.66472,
          "trades": 1109,
          "taker_buy_base": 670469.7,
          "taker_buy_quote": 47474.62561
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 0.0714,
          "high": 0.0727,
          "low": 0.0709,
          "close": 0.0723,
          "volume": 1544354.8,
          "close_time": 1767887999999,
          "quote_volume": 111175.34973,
          "trades": 1743,
          "taker_buy_base": 858457.5,
          "taker_buy_quote": 61814.02463
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.0723,
          "high": 0.0735,
          "low": 0.0723,
          "close": 0.0723,
          "volume": 1411022.1,
          "close_time": 1767891599999,
          "quote_volume": 102791.98316,
          "trades": 986,
          "taker_buy_base": 598207.1,
          "taker_buy_quote": 43601.32163
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 0.0724,
          "high": 0.0727,
          "low": 0.072,
          "close": 0.0724,
          "volume": 460759.5,
          "close_time": 1767895199999,
          "quote_volume": 33337.33657,
          "trades": 474,
          "taker_buy_base": 258524.8,
          "taker_buy_quote": 18699.90483
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 0.0724,
          "high": 0.0725,
          "low": 0.0718,
          "close": 0.072,
          "volume": 285810.3,
          "close_time": 1767898799999,
          "quote_volume": 20604.87591,
          "trades": 306,
          "taker_buy_base": 150875.2,
          "taker_buy_quote": 10877.14792
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 0.072,
          "high": 0.0722,
          "low": 0.0714,
          "close": 0.0715,
          "volume": 521237.4,
          "close_time": 1767902399999,
          "quote_volume": 37470.58769,
          "trades": 390,
          "taker_buy_base": 205104.9,
          "taker_buy_quote": 14763.66577
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.0715,
          "high": 0.0715,
          "low": 0.0705,
          "close": 0.0706,
          "volume": 506144.8,
          "close_time": 1767905999999,
          "quote_volume": 35877.50485,
          "trades": 607,
          "taker_buy_base": 187905.6,
          "taker_buy_quote": 13330.25178
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 0.0706,
          "high": 0.071,
          "low": 0.0704,
          "close": 0.0709,
          "volume": 297188.5,
          "close_time": 1767909599999,
          "quote_volume": 21031.15823,
          "trades": 475,
          "taker_buy_base": 141312.9,
          "taker_buy_quote": 9995.6794
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 0.0709,
          "high": 0.0714,
          "low": 0.0707,
          "close": 0.0711,
          "volume": 388768.8,
          "close_time": 1767913199999,
          "quote_volume": 27641.61456,
          "trades": 454,
          "taker_buy_base": 224880.6,
          "taker_buy_quote": 15988.6237
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 0.0711,
          "high": 0.0713,
          "low": 0.071,
          "close": 0.0713,
          "volume": 108900.4,
          "close_time": 1767916799999,
          "quote_volume": 7750.14493,
          "trades": 189,
          "taker_buy_base": 68021.0,
          "taker_buy_quote": 4840.48233
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.0713,
          "high": 0.0714,
          "low": 0.0711,
          "close": 0.0713,
          "volume": 396496.9,
          "close_time": 1767920399999,
          "quote_volume": 28276.63134,
          "trades": 319,
          "taker_buy_base": 232207.4,
          "taker_buy_quote": 16565.38515
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 0.0713,
          "high": 0.0721,
          "low": 0.071,
          "close": 0.0715,
          "volume": 2819875.3,
          "close_time": 1767923999999,
          "quote_volume": 202114.19785,
          "trades": 967,
          "taker_buy_base": 2510095.6,
          "taker_buy_quote": 179924.26709
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 0.0715,
          "high": 0.0725,
          "low": 0.0715,
          "close": 0.0721,
          "volume": 397889.3,
          "close_time": 1767927599999,
          "quote_volume": 28674.54159,
          "trades": 496,
          "taker_buy_base": 222580.0,
          "taker_buy_quote": 16029.56191
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 0.0722,
          "high": 0.0737,
          "low": 0.0722,
          "close": 0.0732,
          "volume": 1263247.6,
          "close_time": 1767931199999,
          "quote_volume": 92305.14471,
          "trades": 846,
          "taker_buy_base": 719357.7,
          "taker_buy_quote": 52536.00453
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.0732,
          "high": 0.0741,
          "low": 0.0728,
          "close": 0.0734,
          "volume": 572687.2,
          "close_time": 1767934799999,
          "quote_volume": 42102.37996,
          "trades": 543,
          "taker_buy_base": 358353.6,
          "taker_buy_quote": 26322.92133
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 0.0733,
          "high": 0.0734,
          "low": 0.0726,
          "close": 0.0728,
          "volume": 307886.6,
          "close_time": 1767938399999,
          "quote_volume": 22489.35074,
          "trades": 421,
          "taker_buy_base": 136802.8,
          "taker_buy_quote": 9992.90306
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 0.0727,
          "high": 0.073,
          "low": 0.0725,
          "close": 0.0728,
          "volume": 380824.2,
          "close_time": 1767941999999,
          "quote_volume": 27689.67578,
          "trades": 454,
          "taker_buy_base": 138095.8,
          "taker_buy_quote": 10048.34896
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 0.0728,
          "high": 0.0732,
          "low": 0.0726,
          "close": 0.0731,
          "volume": 250018.6,
          "close_time": 1767945599999,
          "quote_volume": 18234.88037,
          "trades": 353,
          "taker_buy_base": 140582.5,
          "taker_buy_quote": 10255.45994
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.0731,
          "high": 0.0734,
          "low": 0.072,
          "close": 0.0722,
          "volume": 871230.0,
          "close_time": 1767949199999,
          "quote_volume": 63152.24897,
          "trades": 719,
          "taker_buy_base": 440047.7,
          "taker_buy_quote": 31968.40254
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 0.0721,
          "high": 0.0733,
          "low": 0.0718,
          "close": 0.0723,
          "volume": 3759043.8,
          "close_time": 1767952799999,
          "quote_volume": 272651.31486,
          "trades": 1036,
          "taker_buy_base": 2644553.6,
          "taker_buy_quote": 191753.21246
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 0.0722,
          "high": 0.0727,
          "low": 0.072,
          "close": 0.0727,
          "volume": 501617.7,
          "close_time": 1767956399999,
          "quote_volume": 36341.70922,
          "trades": 750,
          "taker_buy_base": 217720.2,
          "taker_buy_quote": 15778.9866
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 0.0727,
          "high": 0.0737,
          "low": 0.0727,
          "close": 0.0734,
          "volume": 866956.4,
          "close_time": 1767959999999,
          "quote_volume": 63601.94945,
          "trades": 1223,
          "taker_buy_base": 383504.0,
          "taker_buy_quote": 28142.16733
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.0733,
          "high": 0.0736,
          "low": 0.0727,
          "close": 0.0728,
          "volume": 532083.2,
          "close_time": 1767963599999,
          "quote_volume": 38895.73467,
          "trades": 701,
          "taker_buy_base": 289083.2,
          "taker_buy_quote": 21139.86354
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 0.0728,
          "high": 0.0737,
          "low": 0.0723,
          "close": 0.0723,
          "volume": 3025883.8,
          "close_time": 1767967199999,
          "quote_volume": 220240.09874,
          "trades": 932,
          "taker_buy_base": 847410.8,
          "taker_buy_quote": 61722.377
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 0.0724,
          "high": 0.0724,
          "low": 0.0711,
          "close": 0.0712,
          "volume": 3548437.2,
          "close_time": 1767970799999,
          "quote_volume": 254863.94966,
          "trades": 825,
          "taker_buy_base": 673413.6,
          "taker_buy_quote": 48278.61086
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 0.0712,
          "high": 0.0719,
          "low": 0.0709,
          "close": 0.0713,
          "volume": 930332.4,
          "close_time": 1767974399999,
          "quote_volume": 66434.90827,
          "trades": 726,
          "taker_buy_base": 425055.7,
          "taker_buy_quote": 30388.8806
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.0714,
          "high": 0.0717,
          "low": 0.0709,
          "close": 0.0717,
          "volume": 871131.3,
          "close_time": 1767977999999,
          "quote_volume": 62006.35879,
          "trades": 958,
          "taker_buy_base": 349006.8,
          "taker_buy_quote": 24868.3362
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 0.0717,
          "high": 0.0743,
          "low": 0.0717,
          "close": 0.0742,
          "volume": 1710513.0,
          "close_time": 1767981599999,
          "quote_volume": 124789.83583,
          "trades": 2210,
          "taker_buy_base": 884897.6,
          "taker_buy_quote": 64550.53782
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 0.0742,
          "high": 0.0758,
          "low": 0.0739,
          "close": 0.0757,
          "volume": 1886656.5,
          "close_time": 1767985199999,
          "quote_volume": 140924.4265,
          "trades": 2507,
          "taker_buy_base": 1102393.9,
          "taker_buy_quote": 82349.39705
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 0.0758,
          "high": 0.0777,
          "low": 0.075,
          "close": 0.0766,
          "volume": 5715372.4,
          "close_time": 1767988799999,
          "quote_volume": 437326.35268,
          "trades": 4877,
          "taker_buy_base": 2976026.9,
          "taker_buy_quote": 227947.72209
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.0765,
          "high": 0.0774,
          "low": 0.0755,
          "close": 0.0755,
          "volume": 3256139.3,
          "close_time": 1767992399999,
          "quote_volume": 248184.42139,
          "trades": 2038,
          "taker_buy_base": 1430942.2,
          "taker_buy_quote": 109222.33734
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 0.0755,
          "high": 0.0762,
          "low": 0.0753,
          "close": 0.076,
          "volume": 1327753.5,
          "close_time": 1767995999999,
          "quote_volume": 100539.13707,
          "trades": 1056,
          "taker_buy_base": 767902.8,
          "taker_buy_quote": 58131.66648
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 0.0761,
          "high": 0.078,
          "low": 0.0755,
          "close": 0.0775,
          "volume": 1211879.0,
          "close_time": 1767999599999,
          "quote_volume": 93169.87211,
          "trades": 1814,
          "taker_buy_base": 717071.8,
          "taker_buy_quote": 55121.909
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 0.0775,
          "high": 0.0781,
          "low": 0.0765,
          "close": 0.0767,
          "volume": 990224.7,
          "close_time": 1768003199999,
          "quote_volume": 76376.01983,
          "trades": 1205,
          "taker_buy_base": 601451.6,
          "taker_buy_quote": 46411.47224
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.0766,
          "high": 0.0776,
          "low": 0.0763,
          "close": 0.0768,
          "volume": 1284414.2,
          "close_time": 1768006799999,
          "quote_volume": 98829.21009,
          "trades": 1240,
          "taker_buy_base": 785826.1,
          "taker_buy_quote": 60488.83585
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 0.0768,
          "high": 0.0771,
          "low": 0.0755,
          "close": 0.0756,
          "volume": 1104569.5,
          "close_time": 1768010399999,
          "quote_volume": 84242.52835,
          "trades": 1042,
          "taker_buy_base": 404319.7,
          "taker_buy_quote": 30810.95758
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 0.0756,
          "high": 0.0762,
          "low": 0.0756,
          "close": 0.0761,
          "volume": 307048.9,
          "close_time": 1768013999999,
          "quote_volume": 23292.53539,
          "trades": 335,
          "taker_buy_base": 168746.2,
          "taker_buy_quote": 12803.0421
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 0.0761,
          "high": 0.078,
          "low": 0.0758,
          "close": 0.078,
          "volume": 1743829.8,
          "close_time": 1768017599999,
          "quote_volume": 134292.69958,
          "trades": 1475,
          "taker_buy_base": 1104341.5,
          "taker_buy_quote": 84967.06459
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.078,
          "high": 0.0781,
          "low": 0.0768,
          "close": 0.0773,
          "volume": 1109847.9,
          "close_time": 1768021199999,
          "quote_volume": 85932.71639,
          "trades": 1272,
          "taker_buy_base": 592500.4,
          "taker_buy_quote": 45901.91757
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 0.0774,
          "high": 0.0778,
          "low": 0.0771,
          "close": 0.0776,
          "volume": 552402.6,
          "close_time": 1768024799999,
          "quote_volume": 42740.31529,
          "trades": 677,
          "taker_buy_base": 262441.7,
          "taker_buy_quote": 20315.17158
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 0.0776,
          "high": 0.0783,
          "low": 0.0772,
          "close": 0.0779,
          "volume": 1305138.2,
          "close_time": 1768028399999,
          "quote_volume": 101557.38102,
          "trades": 1476,
          "taker_buy_base": 613581.7,
          "taker_buy_quote": 47740.4424
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 0.0779,
          "high": 0.0785,
          "low": 0.0762,
          "close": 0.0769,
          "volume": 1701500.5,
          "close_time": 1768031999999,
          "quote_volume": 131760.0432,
          "trades": 2331,
          "taker_buy_base": 788697.8,
          "taker_buy_quote": 61158.9545
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.0769,
          "high": 0.0774,
          "low": 0.0764,
          "close": 0.0769,
          "volume": 739579.3,
          "close_time": 1768035599999,
          "quote_volume": 56809.69826,
          "trades": 1015,
          "taker_buy_base": 449185.1,
          "taker_buy_quote": 34480.84754
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 0.0768,
          "high": 0.0778,
          "low": 0.0767,
          "close": 0.0771,
          "volume": 1439156.9,
          "close_time": 1768039199999,
          "quote_volume": 111074.83869,
          "trades": 1545,
          "taker_buy_base": 704728.4,
          "taker_buy_quote": 54432.06094
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 0.0771,
          "high": 0.0775,
          "low": 0.0766,
          "close": 0.0775,
          "volume": 837808.0,
          "close_time": 1768042799999,
          "quote_volume": 64443.71513,
          "trades": 910,
          "taker_buy_base": 269410.0,
          "taker_buy_quote": 20739.64326
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 0.0775,
          "high": 0.078,
          "low": 0.0771,
          "close": 0.0779,
          "volume": 534573.1,
          "close_time": 1768046399999,
          "quote_volume": 41421.33119,
          "trades": 738,
          "taker_buy_base": 307843.6,
          "taker_buy_quote": 23863.04608
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.0778,
          "high": 0.0779,
          "low": 0.0765,
          "close": 0.0772,
          "volume": 918004.3,
          "close_time": 1768049999999,
          "quote_volume": 70729.79653,
          "trades": 1105,
          "taker_buy_base": 453492.3,
          "taker_buy_quote": 34916.28134
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 0.0771,
          "high": 0.0788,
          "low": 0.0771,
          "close": 0.0781,
          "volume": 2669668.9,
          "close_time": 1768053599999,
          "quote_volume": 208264.7694,
          "trades": 1973,
          "taker_buy_base": 1818221.8,
          "taker_buy_quote": 141827.27019
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 0.0782,
          "high": 0.0785,
          "low": 0.0776,
          "close": 0.0779,
          "volume": 1029528.8,
          "close_time": 1768057199999,
          "quote_volume": 80309.17068,
          "trades": 1544,
          "taker_buy_base": 481891.7,
          "taker_buy_quote": 37600.11271
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 0.078,
          "high": 0.0783,
          "low": 0.0772,
          "close": 0.0778,
          "volume": 1394696.6,
          "close_time": 1768060799999,
          "quote_volume": 108279.19054,
          "trades": 1496,
          "taker_buy_base": 832646.4,
          "taker_buy_quote": 64691.09439
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.0777,
          "high": 0.0804,
          "low": 0.0777,
          "close": 0.0802,
          "volume": 6137527.8,
          "close_time": 1768064399999,
          "quote_volume": 488806.7867,
          "trades": 5577,
          "taker_buy_base": 3473782.5,
          "taker_buy_quote": 276399.06652
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 0.0803,
          "high": 0.0809,
          "low": 0.077,
          "close": 0.0774,
          "volume": 3951097.5,
          "close_time": 1768067999999,
          "quote_volume": 312399.02778,
          "trades": 2639,
          "taker_buy_base": 1343277.7,
          "taker_buy_quote": 106438.22819
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 0.0775,
          "high": 0.078,
          "low": 0.0763,
          "close": 0.0778,
          "volume": 1134225.9,
          "close_time": 1768071599999,
          "quote_volume": 87511.24589,
          "trades": 1016,
          "taker_buy_base": 625014.7,
          "taker_buy_quote": 48228.54102
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 0.0779,
          "high": 0.0784,
          "low": 0.0778,
          "close": 0.0783,
          "volume": 949204.7,
          "close_time": 1768075199999,
          "quote_volume": 74093.47152,
          "trades": 951,
          "taker_buy_base": 324183.2,
          "taker_buy_quote": 25310.00777
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.0783,
          "high": 0.0784,
          "low": 0.0775,
          "close": 0.0779,
          "volume": 571929.7,
          "close_time": 1768078799999,
          "quote_volume": 44559.13489,
          "trades": 883,
          "taker_buy_base": 209355.5,
          "taker_buy_quote": 16311.3662
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 0.0778,
          "high": 0.0778,
          "low": 0.0772,
          "close": 0.0773,
          "volume": 348697.2,
          "close_time": 1768082399999,
          "quote_volume": 27010.75493,
          "trades": 520,
          "taker_buy_base": 214311.9,
          "taker_buy_quote": 16600.97423
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 0.0773,
          "high": 0.0774,
          "low": 0.0768,
          "close": 0.0773,
          "volume": 414352.1,
          "close_time": 1768085999999,
          "quote_volume": 31970.81497,
          "trades": 550,
          "taker_buy_base": 261897.0,
          "taker_buy_quote": 20217.91842
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 0.0772,
          "high": 0.0773,
          "low": 0.0765,
          "close": 0.0766,
          "volume": 2089196.6,
          "close_time": 1768089599999,
          "quote_volume": 160437.74577,
          "trades": 808,
          "taker_buy_base": 282595.9,
          "taker_buy_quote": 21698.37208
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0766,
          "high": 0.0783,
          "low": 0.0755,
          "close": 0.0782,
          "volume": 6893354.1,
          "close_time": 1768093199999,
          "quote_volume": 530136.4562,
          "trades": 2419,
          "taker_buy_base": 3942760.2,
          "taker_buy_quote": 302743.44227
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 0.0782,
          "high": 0.0814,
          "low": 0.078,
          "close": 0.0784,
          "volume": 6483520.0,
          "close_time": 1768096799999,
          "quote_volume": 518285.7666,
          "trades": 2905,
          "taker_buy_base": 1872671.6,
          "taker_buy_quote": 149158.02421
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 0.0785,
          "high": 0.0788,
          "low": 0.0774,
          "close": 0.078,
          "volume": 1938845.7,
          "close_time": 1768100399999,
          "quote_volume": 151441.76165,
          "trades": 1234,
          "taker_buy_base": 1008363.8,
          "taker_buy_quote": 78658.81825
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 0.0781,
          "high": 0.0783,
          "low": 0.0772,
          "close": 0.0773,
          "volume": 892933.7,
          "close_time": 1768103999999,
          "quote_volume": 69514.48259,
          "trades": 1166,
          "taker_buy_base": 386588.5,
          "taker_buy_quote": 30120.95372
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.0774,
          "high": 0.0776,
          "low": 0.077,
          "close": 0.0774,
          "volume": 424000.9,
          "close_time": 1768107599999,
          "quote_volume": 32796.63022,
          "trades": 441,
          "taker_buy_base": 258188.1,
          "taker_buy_quote": 19979.23931
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 0.0774,
          "high": 0.0777,
          "low": 0.0772,
          "close": 0.0773,
          "volume": 316728.4,
          "close_time": 1768111199999,
          "quote_volume": 24545.79205,
          "trades": 330,
          "taker_buy_base": 106846.1,
          "taker_buy_quote": 8272.21024
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 0.0773,
          "high": 0.0775,
          "low": 0.077,
          "close": 0.0773,
          "volume": 399159.5,
          "close_time": 1768114799999,
          "quote_volume": 30868.16843,
          "trades": 484,
          "taker_buy_base": 147972.2,
          "taker_buy_quote": 11443.01303
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 0.0773,
          "high": 0.0774,
          "low": 0.0771,
          "close": 0.0773,
          "volume": 149216.4,
          "close_time": 1768118399999,
          "quote_volume": 11531.10863,
          "trades": 234,
          "taker_buy_base": 75325.7,
          "taker_buy_quote": 5819.71651
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.0773,
          "high": 0.0774,
          "low": 0.077,
          "close": 0.0772,
          "volume": 267945.4,
          "close_time": 1768121999999,
          "quote_volume": 20702.0489,
          "trades": 326,
          "taker_buy_base": 98610.1,
          "taker_buy_quote": 7620.59545
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 0.0772,
          "high": 0.0776,
          "low": 0.0772,
          "close": 0.0774,
          "volume": 236994.7,
          "close_time": 1768125599999,
          "quote_volume": 18340.23551,
          "trades": 315,
          "taker_buy_base": 148041.1,
          "taker_buy_quote": 11461.22891
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 0.0773,
          "high": 0.0773,
          "low": 0.0765,
          "close": 0.0768,
          "volume": 294747.6,
          "close_time": 1768129199999,
          "quote_volume": 22642.1231,
          "trades": 424,
          "taker_buy_base": 97406.1,
          "taker_buy_quote": 7486.85329
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 0.0767,
          "high": 0.0767,
          "low": 0.0761,
          "close": 0.0763,
          "volume": 431364.7,
          "close_time": 1768132799999,
          "quote_volume": 32982.68775,
          "trades": 417,
          "taker_buy_base": 135102.7,
          "taker_buy_quote": 10324.81843
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.0763,
          "high": 0.0765,
          "low": 0.0754,
          "close": 0.0757,
          "volume": 2869576.8,
          "close_time": 1768136399999,
          "quote_volume": 216974.42283,
          "trades": 750,
          "taker_buy_base": 400640.2,
          "taker_buy_quote": 30304.45818
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 0.0757,
          "high": 0.0757,
          "low": 0.0745,
          "close": 0.0746,
          "volume": 758295.1,
          "close_time": 1768139999999,
          "quote_volume": 56874.34684,
          "trades": 784,
          "taker_buy_base": 167403.6,
          "taker_buy_quote": 12576.63137
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 0.0746,
          "high": 0.0749,
          "low": 0.0733,
          "close": 0.0741,
          "volume": 2178146.1,
          "close_time": 1768143599999,
          "quote_volume": 161350.34709,
          "trades": 1592,
          "taker_buy_base": 948998.7,
          "taker_buy_quote": 70307.55079
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 0.0741,
          "high": 0.0743,
          "low": 0.0736,
          "close": 0.0742,
          "volume": 690219.7,
          "close_time": 1768147199999,
          "quote_volume": 51096.17908,
          "trades": 513,
          "taker_buy_base": 167913.9,
          "taker_buy_quote": 12425.63381
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.0741,
          "high": 0.0748,
          "low": 0.0738,
          "close": 0.0745,
          "volume": 3455644.9,
          "close_time": 1768150799999,
          "quote_volume": 257636.37106,
          "trades": 1567,
          "taker_buy_base": 3147572.5,
          "taker_buy_quote": 234701.65459
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 0.0745,
          "high": 0.0749,
          "low": 0.0742,
          "close": 0.0746,
          "volume": 666767.3,
          "close_time": 1768154399999,
          "quote_volume": 49784.21496,
          "trades": 533,
          "taker_buy_base": 385079.9,
          "taker_buy_quote": 28739.72839
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 0.0748,
          "high": 0.0772,
          "low": 0.0747,
          "close": 0.0761,
          "volume": 4575430.2,
          "close_time": 1768157999999,
          "quote_volume": 346207.5783,
          "trades": 1959,
          "taker_buy_base": 3110147.4,
          "taker_buy_quote": 235035.62339
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 0.0761,
          "high": 0.0763,
          "low": 0.076,
          "close": 0.0763,
          "volume": 133382.5,
          "close_time": 1768161599999,
          "quote_volume": 10160.28424,
          "trades": 219,
          "taker_buy_base": 70008.5,
          "taker_buy_quote": 5333.42947
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.0763,
          "high": 0.0764,
          "low": 0.0755,
          "close": 0.0761,
          "volume": 496280.1,
          "close_time": 1768165199999,
          "quote_volume": 37673.09798,
          "trades": 561,
          "taker_buy_base": 297055.1,
          "taker_buy_quote": 22560.32398
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 0.0761,
          "high": 0.0775,
          "low": 0.0759,
          "close": 0.0772,
          "volume": 405409.7,
          "close_time": 1768168799999,
          "quote_volume": 31247.16713,
          "trades": 519,
          "taker_buy_base": 155388.1,
          "taker_buy_quote": 11965.53553
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 0.0772,
          "high": 0.0777,
          "low": 0.0751,
          "close": 0.0752,
          "volume": 3705548.8,
          "close_time": 1768172399999,
          "quote_volume": 284755.57659,
          "trades": 1369,
          "taker_buy_base": 566273.5,
          "taker_buy_quote": 43366.71962
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 0.0752,
          "high": 0.0754,
          "low": 0.0746,
          "close": 0.0751,
          "volume": 519361.5,
          "close_time": 1768175999999,
          "quote_volume": 38960.01136,
          "trades": 824,
          "taker_buy_base": 156438.3,
          "taker_buy_quote": 11738.7808
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.0752,
          "high": 0.0754,
          "low": 0.0744,
          "close": 0.0754,
          "volume": 466824.1,
          "close_time": 1768179599999,
          "quote_volume": 34998.43654,
          "trades": 645,
          "taker_buy_base": 232826.4,
          "taker_buy_quote": 17474.4629
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 0.0755,
          "high": 0.0763,
          "low": 0.0754,
          "close": 0.0755,
          "volume": 217527.0,
          "close_time": 1768183199999,
          "quote_volume": 16489.17537,
          "trades": 328,
          "taker_buy_base": 96073.2,
          "taker_buy_quote": 7286.90837
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 0.0755,
          "high": 0.0764,
          "low": 0.0755,
          "close": 0.0762,
          "volume": 245311.7,
          "close_time": 1768186799999,
          "quote_volume": 18662.70699,
          "trades": 229,
          "taker_buy_base": 168716.3,
          "taker_buy_quote": 12837.07687
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 0.0761,
          "high": 0.0763,
          "low": 0.0755,
          "close": 0.0755,
          "volume": 439519.7,
          "close_time": 1768190399999,
          "quote_volume": 33270.82553,
          "trades": 323,
          "taker_buy_base": 292281.8,
          "taker_buy_quote": 22109.36583
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.0756,
          "high": 0.0757,
          "low": 0.0751,
          "close": 0.0756,
          "volume": 150119.6,
          "close_time": 1768193999999,
          "quote_volume": 11317.58732,
          "trades": 180,
          "taker_buy_base": 50958.4,
          "taker_buy_quote": 3844.11385
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 0.0756,
          "high": 0.0766,
          "low": 0.0756,
          "close": 0.0758,
          "volume": 906648.0,
          "close_time": 1768197599999,
          "quote_volume": 68960.25211,
          "trades": 821,
          "taker_buy_base": 377513.6,
          "taker_buy_quote": 28675.81234
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 0.0758,
          "high": 0.0759,
          "low": 0.0754,
          "close": 0.0754,
          "volume": 98546.7,
          "close_time": 1768201199999,
          "quote_volume": 7458.77337,
          "trades": 132,
          "taker_buy_base": 43742.4,
          "taker_buy_quote": 3313.34531
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 0.0753,
          "high": 0.0754,
          "low": 0.0751,
          "close": 0.0753,
          "volume": 139425.4,
          "close_time": 1768204799999,
          "quote_volume": 10498.01427,
          "trades": 217,
          "taker_buy_base": 76809.7,
          "taker_buy_quote": 5785.88262
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.0753,
          "high": 0.0754,
          "low": 0.0746,
          "close": 0.0753,
          "volume": 333861.7,
          "close_time": 1768208399999,
          "quote_volume": 25015.51165,
          "trades": 462,
          "taker_buy_base": 136909.8,
          "taker_buy_quote": 10265.21804
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 0.0753,
          "high": 0.0756,
          "low": 0.075,
          "close": 0.075,
          "volume": 244752.9,
          "close_time": 1768211999999,
          "quote_volume": 18413.69478,
          "trades": 284,
          "taker_buy_base": 120305.3,
          "taker_buy_quote": 9049.69304
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 0.0751,
          "high": 0.0753,
          "low": 0.0741,
          "close": 0.0744,
          "volume": 373462.8,
          "close_time": 1768215599999,
          "quote_volume": 27911.7404,
          "trades": 356,
          "taker_buy_base": 107290.2,
          "taker_buy_quote": 8015.78944
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 0.0744,
          "high": 0.0763,
          "low": 0.0744,
          "close": 0.0753,
          "volume": 599251.2,
          "close_time": 1768219199999,
          "quote_volume": 45293.31085,
          "trades": 750,
          "taker_buy_base": 259794.0,
          "taker_buy_quote": 19631.13011
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.0753,
          "high": 0.0759,
          "low": 0.075,
          "close": 0.075,
          "volume": 645483.1,
          "close_time": 1768222799999,
          "quote_volume": 48631.33579,
          "trades": 468,
          "taker_buy_base": 163802.2,
          "taker_buy_quote": 12336.64587
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 0.0751,
          "high": 0.0752,
          "low": 0.0747,
          "close": 0.0749,
          "volume": 167073.9,
          "close_time": 1768226399999,
          "quote_volume": 12525.52427,
          "trades": 242,
          "taker_buy_base": 80175.2,
          "taker_buy_quote": 6010.91184
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 0.075,
          "high": 0.0762,
          "low": 0.0749,
          "close": 0.0761,
          "volume": 554351.1,
          "close_time": 1768229999999,
          "quote_volume": 41984.96,
          "trades": 541,
          "taker_buy_base": 340114.4,
          "taker_buy_quote": 25774.44492
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 0.076,
          "high": 0.0763,
          "low": 0.0756,
          "close": 0.0758,
          "volume": 422347.1,
          "close_time": 1768233599999,
          "quote_volume": 32091.40562,
          "trades": 297,
          "taker_buy_base": 292749.7,
          "taker_buy_quote": 22253.21984
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.0758,
          "high": 0.0762,
          "low": 0.0747,
          "close": 0.0752,
          "volume": 3917326.8,
          "close_time": 1768237199999,
          "quote_volume": 295292.72051,
          "trades": 1162,
          "taker_buy_base": 1561265.8,
          "taker_buy_quote": 117329.38153
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 0.0752,
          "high": 0.0753,
          "low": 0.0743,
          "close": 0.0745,
          "volume": 290168.2,
          "close_time": 1768240799999,
          "quote_volume": 21713.21578,
          "trades": 364,
          "taker_buy_base": 129467.3,
          "taker_buy_quote": 9710.87445
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 0.0745,
          "high": 0.0745,
          "low": 0.074,
          "close": 0.0743,
          "volume": 730845.2,
          "close_time": 1768244399999,
          "quote_volume": 54272.64441,
          "trades": 297,
          "taker_buy_base": 217709.4,
          "taker_buy_quote": 16163.60045
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 0.0743,
          "high": 0.0745,
          "low": 0.074,
          "close": 0.0743,
          "volume": 160490.7,
          "close_time": 1768247999999,
          "quote_volume": 11902.0809,
          "trades": 101,
          "taker_buy_base": 37105.5,
          "taker_buy_quote": 2754.7448
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.0742,
          "high": 0.0745,
          "low": 0.0735,
          "close": 0.0741,
          "volume": 836545.8,
          "close_time": 1768251599999,
          "quote_volume": 61951.4607,
          "trades": 897,
          "taker_buy_base": 335045.7,
          "taker_buy_quote": 24810.50504
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 0.0741,
          "high": 0.0744,
          "low": 0.0739,
          "close": 0.0739,
          "volume": 280322.2,
          "close_time": 1768255199999,
          "quote_volume": 20772.0117,
          "trades": 316,
          "taker_buy_base": 147717.6,
          "taker_buy_quote": 10948.48403
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 0.074,
          "high": 0.0742,
          "low": 0.0736,
          "close": 0.0741,
          "volume": 697230.8,
          "close_time": 1768258799999,
          "quote_volume": 51457.51238,
          "trades": 382,
          "taker_buy_base": 541408.7,
          "taker_buy_quote": 39944.63525
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 0.074,
          "high": 0.074,
          "low": 0.0737,
          "close": 0.0738,
          "volume": 116341.9,
          "close_time": 1768262399999,
          "quote_volume": 8593.81611,
          "trades": 146,
          "taker_buy_base": 45286.7,
          "taker_buy_quote": 3344.71153
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.0737,
          "high": 0.0737,
          "low": 0.0732,
          "close": 0.0734,
          "volume": 194238.5,
          "close_time": 1768265999999,
          "quote_volume": 14266.36426,
          "trades": 279,
          "taker_buy_base": 84158.0,
          "taker_buy_quote": 6180.68125
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 0.0733,
          "high": 0.0735,
          "low": 0.0726,
          "close": 0.0729,
          "volume": 371002.7,
          "close_time": 1768269599999,
          "quote_volume": 27037.25207,
          "trades": 322,
          "taker_buy_base": 156057.2,
          "taker_buy_quote": 11377.4297
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 0.073,
          "high": 0.0732,
          "low": 0.0729,
          "close": 0.0729,
          "volume": 88714.0,
          "close_time": 1768273199999,
          "quote_volume": 6474.92881,
          "trades": 233,
          "taker_buy_base": 34883.9,
          "taker_buy_quote": 2546.61788
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 0.0729,
          "high": 0.0729,
          "low": 0.0727,
          "close": 0.0727,
          "volume": 192882.6,
          "close_time": 1768276799999,
          "quote_volume": 14044.60819,
          "trades": 182,
          "taker_buy_base": 112032.4,
          "taker_buy_quote": 8160.38034
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.0727,
          "high": 0.0738,
          "low": 0.0722,
          "close": 0.0732,
          "volume": 1271815.3,
          "close_time": 1768280399999,
          "quote_volume": 92757.94402,
          "trades": 924,
          "taker_buy_base": 626603.0,
          "taker_buy_quote": 45821.5391
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 0.0732,
          "high": 0.0735,
          "low": 0.0732,
          "close": 0.0735,
          "volume": 231933.8,
          "close_time": 1768283999999,
          "quote_volume": 17023.65929,
          "trades": 261,
          "taker_buy_base": 149664.6,
          "taker_buy_quote": 10983.00264
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 0.0735,
          "high": 0.0751,
          "low": 0.0735,
          "close": 0.0749,
          "volume": 1191802.0,
          "close_time": 1768287599999,
          "quote_volume": 88766.9374,
          "trades": 1555,
          "taker_buy_base": 749979.0,
          "taker_buy_quote": 55848.75618
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 0.0749,
          "high": 0.0775,
          "low": 0.0748,
          "close": 0.0774,
          "volume": 3265986.1,
          "close_time": 1768291199999,
          "quote_volume": 249216.27814,
          "trades": 5107,
          "taker_buy_base": 2143511.4,
          "taker_buy_quote": 163782.4921
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.0775,
          "high": 0.0777,
          "low": 0.0767,
          "close": 0.0773,
          "volume": 2163784.9,
          "close_time": 1768294799999,
          "quote_volume": 167071.3526,
          "trades": 2701,
          "taker_buy_base": 1068624.2,
          "taker_buy_quote": 82595.72283
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 0.0774,
          "high": 0.0774,
          "low": 0.0767,
          "close": 0.0769,
          "volume": 882597.4,
          "close_time": 1768298399999,
          "quote_volume": 67956.86653,
          "trades": 884,
          "taker_buy_base": 333577.6,
          "taker_buy_quote": 25693.61642
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 0.077,
          "high": 0.08,
          "low": 0.077,
          "close": 0.08,
          "volume": 1963359.4,
          "close_time": 1768301999999,
          "quote_volume": 153536.19873,
          "trades": 2881,
          "taker_buy_base": 1166803.8,
          "taker_buy_quote": 91338.9439
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 0.08,
          "high": 0.0812,
          "low": 0.0797,
          "close": 0.0811,
          "volume": 3078027.2,
          "close_time": 1768305599999,
          "quote_volume": 247378.60658,
          "trades": 4634,
          "taker_buy_base": 1685863.6,
          "taker_buy_quote": 135557.72599
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.081,
          "high": 0.0825,
          "low": 0.0802,
          "close": 0.0806,
          "volume": 3236541.2,
          "close_time": 1768309199999,
          "quote_volume": 262735.00979,
          "trades": 5222,
          "taker_buy_base": 1582403.2,
          "taker_buy_quote": 128494.0376
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 0.0805,
          "high": 0.081,
          "low": 0.0788,
          "close": 0.0789,
          "volume": 2449636.2,
          "close_time": 1768312799999,
          "quote_volume": 195444.11592,
          "trades": 4450,
          "taker_buy_base": 1172367.3,
          "taker_buy_quote": 93677.36368
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 0.0789,
          "high": 0.0793,
          "low": 0.0782,
          "close": 0.0783,
          "volume": 1071980.3,
          "close_time": 1768316399999,
          "quote_volume": 84441.72182,
          "trades": 1802,
          "taker_buy_base": 378190.4,
          "taker_buy_quote": 29755.21804
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 0.0783,
          "high": 0.0788,
          "low": 0.0779,
          "close": 0.0787,
          "volume": 1269030.9,
          "close_time": 1768319999999,
          "quote_volume": 99351.66729,
          "trades": 1879,
          "taker_buy_base": 547890.8,
          "taker_buy_quote": 42888.09175
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.0787,
          "high": 0.0805,
          "low": 0.0787,
          "close": 0.0797,
          "volume": 1364551.1,
          "close_time": 1768323599999,
          "quote_volume": 108884.44503,
          "trades": 2220,
          "taker_buy_base": 802740.5,
          "taker_buy_quote": 64113.33666
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 0.0796,
          "high": 0.08,
          "low": 0.0793,
          "close": 0.0797,
          "volume": 499371.5,
          "close_time": 1768327199999,
          "quote_volume": 39770.85242,
          "trades": 1339,
          "taker_buy_base": 182220.7,
          "taker_buy_quote": 14523.824
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 0.0796,
          "high": 0.0796,
          "low": 0.0786,
          "close": 0.0787,
          "volume": 628252.7,
          "close_time": 1768330799999,
          "quote_volume": 49640.78015,
          "trades": 758,
          "taker_buy_base": 200834.6,
          "taker_buy_quote": 15852.06337
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 0.0787,
          "high": 0.0796,
          "low": 0.0787,
          "close": 0.0795,
          "volume": 401269.1,
          "close_time": 1768334399999,
          "quote_volume": 31739.33749,
          "trades": 742,
          "taker_buy_base": 214306.8,
          "taker_buy_quote": 16962.7811
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.0795,
          "high": 0.0795,
          "low": 0.0788,
          "close": 0.079,
          "volume": 379879.8,
          "close_time": 1768337999999,
          "quote_volume": 30069.77209,
          "trades": 840,
          "taker_buy_base": 97714.1,
          "taker_buy_quote": 7728.5636
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 0.0791,
          "high": 0.0796,
          "low": 0.0791,
          "close": 0.0792,
          "volume": 122978.2,
          "close_time": 1768341599999,
          "quote_volume": 9746.29222,
          "trades": 228,
          "taker_buy_base": 58741.6,
          "taker_buy_quote": 4655.29358
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 0.0791,
          "high": 0.0804,
          "low": 0.0791,
          "close": 0.0803,
          "volume": 770764.1,
          "close_time": 1768345199999,
          "quote_volume": 61534.71997,
          "trades": 1585,
          "taker_buy_base": 334589.7,
          "taker_buy_quote": 26725.89566
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 0.0803,
          "high": 0.0803,
          "low": 0.0797,
          "close": 0.0797,
          "volume": 384510.7,
          "close_time": 1768348799999,
          "quote_volume": 30721.24614,
          "trades": 823,
          "taker_buy_base": 170155.6,
          "taker_buy_quote": 13585.20767
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0798,
          "high": 0.08,
          "low": 0.0788,
          "close": 0.0795,
          "volume": 911358.3,
          "close_time": 1768352399999,
          "quote_volume": 72216.78185,
          "trades": 695,
          "taker_buy_base": 592791.4,
          "taker_buy_quote": 46986.7521
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 0.0795,
          "high": 0.0799,
          "low": 0.0794,
          "close": 0.0795,
          "volume": 296751.5,
          "close_time": 1768355999999,
          "quote_volume": 23624.50247,
          "trades": 370,
          "taker_buy_base": 141607.5,
          "taker_buy_quote": 11277.48462
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 0.0795,
          "high": 0.0798,
          "low": 0.0785,
          "close": 0.0787,
          "volume": 956986.3,
          "close_time": 1768359599999,
          "quote_volume": 75704.25374,
          "trades": 801,
          "taker_buy_base": 331215.8,
          "taker_buy_quote": 26215.33833
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 0.0786,
          "high": 0.0789,
          "low": 0.0783,
          "close": 0.0788,
          "volume": 311947.3,
          "close_time": 1768363199999,
          "quote_volume": 24513.98218,
          "trades": 345,
          "taker_buy_base": 148676.7,
          "taker_buy_quote": 11689.12412
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.0788,
          "high": 0.0789,
          "low": 0.0785,
          "close": 0.0788,
          "volume": 297098.8,
          "close_time": 1768366799999,
          "quote_volume": 23397.11755,
          "trades": 690,
          "taker_buy_base": 143767.8,
          "taker_buy_quote": 11325.56975
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 0.0788,
          "high": 0.0789,
          "low": 0.0785,
          "close": 0.0785,
          "volume": 139316.3,
          "close_time": 1768370399999,
          "quote_volume": 10961.51093,
          "trades": 227,
          "taker_buy_base": 52586.9,
          "taker_buy_quote": 4141.68185
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 0.0785,
          "high": 0.0785,
          "low": 0.0774,
          "close": 0.0778,
          "volume": 584495.3,
          "close_time": 1768373999999,
          "quote_volume": 45540.06209,
          "trades": 618,
          "taker_buy_base": 230017.6,
          "taker_buy_quote": 17926.05275
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 0.078,
          "high": 0.0781,
          "low": 0.0773,
          "close": 0.0778,
          "volume": 402299.6,
          "close_time": 1768377599999,
          "quote_volume": 31280.77358,
          "trades": 427,
          "taker_buy_base": 254701.4,
          "taker_buy_quote": 19817.63704
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.0778,
          "high": 0.0783,
          "low": 0.0778,
          "close": 0.078,
          "volume": 306585.4,
          "close_time": 1768381199999,
          "quote_volume": 23925.11414,
          "trades": 425,
          "taker_buy_base": 189981.2,
          "taker_buy_quote": 14827.84662
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 0.0781,
          "high": 0.0793,
          "low": 0.0781,
          "close": 0.0793,
          "volume": 479152.9,
          "close_time": 1768384799999,
          "quote_volume": 37791.75459,
          "trades": 785,
          "taker_buy_base": 235729.8,
          "taker_buy_quote": 18601.64861
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 0.0792,
          "high": 0.0793,
          "low": 0.0786,
          "close": 0.0786,
          "volume": 499114.3,
          "close_time": 1768388399999,
          "quote_volume": 39371.38933,
          "trades": 456,
          "taker_buy_base": 207052.1,
          "taker_buy_quote": 16337.41615
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 0.0785,
          "high": 0.0794,
          "low": 0.0784,
          "close": 0.0784,
          "volume": 951160.7,
          "close_time": 1768391999999,
          "quote_volume": 75081.70993,
          "trades": 1053,
          "taker_buy_base": 487826.8,
          "taker_buy_quote": 38511.49289
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.0784,
          "high": 0.0788,
          "low": 0.0779,
          "close": 0.0779,
          "volume": 757098.3,
          "close_time": 1768395599999,
          "quote_volume": 59347.01019,
          "trades": 1116,
          "taker_buy_base": 258551.3,
          "taker_buy_quote": 20276.85689
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 0.0779,
          "high": 0.0826,
          "low": 0.0776,
          "close": 0.082,
          "volume": 7195963.0,
          "close_time": 1768399199999,
          "quote_volume": 576634.54932,
          "trades": 6966,
          "taker_buy_base": 4680008.7,
          "taker_buy_quote": 373747.7855
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 0.0819,
          "high": 0.0845,
          "low": 0.081,
          "close": 0.084,
          "volume": 3855945.1,
          "close_time": 1768402799999,
          "quote_volume": 317744.70481,
          "trades": 6389,
          "taker_buy_base": 2176131.3,
          "taker_buy_quote": 179400.59561
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 0.084,
          "high": 0.0842,
          "low": 0.0813,
          "close": 0.0813,
          "volume": 2879262.3,
          "close_time": 1768406399999,
          "quote_volume": 239091.78472,
          "trades": 4854,
          "taker_buy_base": 1322721.6,
          "taker_buy_quote": 109795.99529
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.0815,
          "high": 0.0822,
          "low": 0.0806,
          "close": 0.0808,
          "volume": 1002789.4,
          "close_time": 1768409999999,
          "quote_volume": 81791.03567,
          "trades": 1436,
          "taker_buy_base": 424965.7,
          "taker_buy_quote": 34685.51809
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 0.0809,
          "high": 0.081,
          "low": 0.0796,
          "close": 0.0802,
          "volume": 504518.9,
          "close_time": 1768413599999,
          "quote_volume": 40502.53567,
          "trades": 1020,
          "taker_buy_base": 294229.0,
          "taker_buy_quote": 23619.16332
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 0.08,
          "high": 0.0801,
          "low": 0.079,
          "close": 0.0794,
          "volume": 452336.9,
          "close_time": 1768417199999,
          "quote_volume": 35971.9514,
          "trades": 698,
          "taker_buy_base": 212889.5,
          "taker_buy_quote": 16931.97804
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 0.0793,
          "high": 0.0798,
          "low": 0.0793,
          "close": 0.0797,
          "volume": 210169.1,
          "close_time": 1768420799999,
          "quote_volume": 16728.44025,
          "trades": 297,
          "taker_buy_base": 131261.3,
          "taker_buy_quote": 10449.19585
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.0797,
          "high": 0.0797,
          "low": 0.0787,
          "close": 0.079,
          "volume": 1061524.1,
          "close_time": 1768424399999,
          "quote_volume": 83874.47571,
          "trades": 524,
          "taker_buy_base": 155639.6,
          "taker_buy_quote": 12309.53276
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 0.079,
          "high": 0.0795,
          "low": 0.0789,
          "close": 0.0792,
          "volume": 211804.4,
          "close_time": 1768427999999,
          "quote_volume": 16782.4423,
          "trades": 349,
          "taker_buy_base": 142671.5,
          "taker_buy_quote": 11304.20852
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 0.0793,
          "high": 0.0793,
          "low": 0.0783,
          "close": 0.0785,
          "volume": 499028.9,
          "close_time": 1768431599999,
          "quote_volume": 39279.47961,
          "trades": 775,
          "taker_buy_base": 174461.2,
          "taker_buy_quote": 13723.51712
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 0.0785,
          "high": 0.0788,
          "low": 0.0785,
          "close": 0.0787,
          "volume": 275705.6,
          "close_time": 1768435199999,
          "quote_volume": 21685.69691,
          "trades": 545,
          "taker_buy_base": 178578.6,
          "taker_buy_quote": 14047.82492
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.0788,
          "high": 0.0793,
          "low": 0.0784,
          "close": 0.0792,
          "volume": 415955.3,
          "close_time": 1768438799999,
          "quote_volume": 32798.67065,
          "trades": 648,
          "taker_buy_base": 291422.0,
          "taker_buy_quote": 22978.70713
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 0.0791,
          "high": 0.0794,
          "low": 0.0789,
          "close": 0.0794,
          "volume": 245235.2,
          "close_time": 1768442399999,
          "quote_volume": 19404.92037,
          "trades": 441,
          "taker_buy_base": 129650.4,
          "taker_buy_quote": 10260.08338
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 0.0793,
          "high": 0.0795,
          "low": 0.0787,
          "close": 0.0791,
          "volume": 229500.1,
          "close_time": 1768445999999,
          "quote_volume": 18161.89494,
          "trades": 476,
          "taker_buy_base": 129085.7,
          "taker_buy_quote": 10219.99054
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 0.0791,
          "high": 0.0799,
          "low": 0.0784,
          "close": 0.0784,
          "volume": 785833.7,
          "close_time": 1768449599999,
          "quote_volume": 62289.43815,
          "trades": 1615,
          "taker_buy_base": 433884.1,
          "taker_buy_quote": 34378.51533
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.0784,
          "high": 0.0794,
          "low": 0.0783,
          "close": 0.0792,
          "volume": 374868.0,
          "close_time": 1768453199999,
          "quote_volume": 29520.12848,
          "trades": 849,
          "taker_buy_base": 232200.9,
          "taker_buy_quote": 18285.20461
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 0.0792,
          "high": 0.0806,
          "low": 0.0791,
          "close": 0.0801,
          "volume": 440521.9,
          "close_time": 1768456799999,
          "quote_volume": 35207.04903,
          "trades": 1025,
          "taker_buy_base": 253015.4,
          "taker_buy_quote": 20213.65869
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 0.08,
          "high": 0.0801,
          "low": 0.0795,
          "close": 0.0798,
          "volume": 621378.6,
          "close_time": 1768460399999,
          "quote_volume": 49546.72134,
          "trades": 1289,
          "taker_buy_base": 333450.0,
          "taker_buy_quote": 26603.67513
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 0.0798,
          "high": 0.0803,
          "low": 0.0797,
          "close": 0.08,
          "volume": 458199.0,
          "close_time": 1768463999999,
          "quote_volume": 36659.17745,
          "trades": 721,
          "taker_buy_base": 221638.3,
          "taker_buy_quote": 17736.37589
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.0801,
          "high": 0.0801,
          "low": 0.0796,
          "close": 0.0796,
          "volume": 593951.3,
          "close_time": 1768467599999,
          "quote_volume": 47450.66649,
          "trades": 764,
          "taker_buy_base": 192789.1,
          "taker_buy_quote": 15407.46616
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 0.0797,
          "high": 0.0797,
          "low": 0.0786,
          "close": 0.0789,
          "volume": 1347851.5,
          "close_time": 1768471199999,
          "quote_volume": 106267.04747,
          "trades": 996,
          "taker_buy_base": 965364.0,
          "taker_buy_quote": 76095.80372
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 0.079,
          "high": 0.0791,
          "low": 0.078,
          "close": 0.0784,
          "volume": 630993.2,
          "close_time": 1768474799999,
          "quote_volume": 49576.61993,
          "trades": 938,
          "taker_buy_base": 332938.6,
          "taker_buy_quote": 26147.45951
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 0.0783,
          "high": 0.0786,
          "low": 0.0782,
          "close": 0.0784,
          "volume": 380722.3,
          "close_time": 1768478399999,
          "quote_volume": 29862.5555,
          "trades": 545,
          "taker_buy_base": 193108.3,
          "taker_buy_quote": 15151.12287
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.0784,
          "high": 0.0787,
          "low": 0.0783,
          "close": 0.0785,
          "volume": 264523.6,
          "close_time": 1768481999999,
          "quote_volume": 20742.16173,
          "trades": 411,
          "taker_buy_base": 189670.9,
          "taker_buy_quote": 14874.48503
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 0.0784,
          "high": 0.0789,
          "low": 0.0784,
          "close": 0.0787,
          "volume": 282128.3,
          "close_time": 1768485599999,
          "quote_volume": 22176.91453,
          "trades": 365,
          "taker_buy_base": 181203.8,
          "taker_buy_quote": 14243.53258
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 0.0787,
          "high": 0.079,
          "low": 0.0775,
          "close": 0.0781,
          "volume": 617234.9,
          "close_time": 1768489199999,
          "quote_volume": 48253.11553,
          "trades": 948,
          "taker_buy_base": 399272.3,
          "taker_buy_quote": 31198.93079
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 0.0781,
          "high": 0.0794,
          "low": 0.0773,
          "close": 0.0793,
          "volume": 706662.0,
          "close_time": 1768492799999,
          "quote_volume": 55208.82832,
          "trades": 1097,
          "taker_buy_base": 439898.1,
          "taker_buy_quote": 34380.17316
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.0793,
          "high": 0.0798,
          "low": 0.0779,
          "close": 0.0794,
          "volume": 1322665.8,
          "close_time": 1768496399999,
          "quote_volume": 104524.67272,
          "trades": 2241,
          "taker_buy_base": 594830.3,
          "taker_buy_quote": 47043.2712
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 0.0795,
          "high": 0.0798,
          "low": 0.0786,
          "close": 0.0789,
          "volume": 615550.2,
          "close_time": 1768499999999,
          "quote_volume": 48765.16083,
          "trades": 794,
          "taker_buy_base": 357910.6,
          "taker_buy_quote": 28374.66087
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 0.0789,
          "high": 0.0791,
          "low": 0.078,
          "close": 0.0782,
          "volume": 299827.2,
          "close_time": 1768503599999,
          "quote_volume": 23498.87402,
          "trades": 591,
          "taker_buy_base": 141700.0,
          "taker_buy_quote": 11099.53425
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 0.0782,
          "high": 0.0782,
          "low": 0.0775,
          "close": 0.078,
          "volume": 310041.7,
          "close_time": 1768507199999,
          "quote_volume": 24113.22956,
          "trades": 514,
          "taker_buy_base": 125403.2,
          "taker_buy_quote": 9767.67322
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.0779,
          "high": 0.078,
          "low": 0.0772,
          "close": 0.0772,
          "volume": 163007.0,
          "close_time": 1768510799999,
          "quote_volume": 12646.89284,
          "trades": 263,
          "taker_buy_base": 56173.1,
          "taker_buy_quote": 4364.0994
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 0.0772,
          "high": 0.0777,
          "low": 0.0772,
          "close": 0.0775,
          "volume": 235969.1,
          "close_time": 1768514399999,
          "quote_volume": 18288.80683,
          "trades": 350,
          "taker_buy_base": 110441.1,
          "taker_buy_quote": 8566.59896
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 0.0775,
          "high": 0.0782,
          "low": 0.0775,
          "close": 0.0781,
          "volume": 247364.2,
          "close_time": 1768517999999,
          "quote_volume": 19275.7971,
          "trades": 403,
          "taker_buy_base": 200984.0,
          "taker_buy_quote": 15665.70391
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 0.0781,
          "high": 0.0784,
          "low": 0.0779,
          "close": 0.0784,
          "volume": 73166.5,
          "close_time": 1768521599999,
          "quote_volume": 5723.35642,
          "trades": 128,
          "taker_buy_base": 55426.2,
          "taker_buy_quote": 4336.62584
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0784,
          "high": 0.0797,
          "low": 0.0783,
          "close": 0.0793,
          "volume": 735947.7,
          "close_time": 1768525199999,
          "quote_volume": 58339.77663,
          "trades": 1165,
          "taker_buy_base": 306188.5,
          "taker_buy_quote": 24240.17959
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 0.0793,
          "high": 0.0797,
          "low": 0.079,
          "close": 0.0792,
          "volume": 413666.4,
          "close_time": 1768528799999,
          "quote_volume": 32814.44743,
          "trades": 609,
          "taker_buy_base": 266872.7,
          "taker_buy_quote": 21168.93848
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 0.0792,
          "high": 0.0801,
          "low": 0.0791,
          "close": 0.0801,
          "volume": 275309.0,
          "close_time": 1768532399999,
          "quote_volume": 21887.58739,
          "trades": 431,
          "taker_buy_base": 138522.0,
          "taker_buy_quote": 11016.25715
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 0.0801,
          "high": 0.0803,
          "low": 0.0796,
          "close": 0.0798,
          "volume": 557016.7,
          "close_time": 1768535999999,
          "quote_volume": 44513.83981,
          "trades": 712,
          "taker_buy_base": 206250.5,
          "taker_buy_quote": 16484.47978
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.0798,
          "high": 0.0799,
          "low": 0.0787,
          "close": 0.0789,
          "volume": 894028.4,
          "close_time": 1768539599999,
          "quote_volume": 71048.70312,
          "trades": 1166,
          "taker_buy_base": 450572.6,
          "taker_buy_quote": 35825.62347
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 0.0789,
          "high": 0.0792,
          "low": 0.0783,
          "close": 0.0784,
          "volume": 1195034.7,
          "close_time": 1768543199999,
          "quote_volume": 94134.50099,
          "trades": 1126,
          "taker_buy_base": 293734.6,
          "taker_buy_quote": 23148.99986
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 0.0784,
          "high": 0.0791,
          "low": 0.0784,
          "close": 0.0788,
          "volume": 293220.2,
          "close_time": 1768546799999,
          "quote_volume": 23112.29316,
          "trades": 635,
          "taker_buy_base": 113138.8,
          "taker_buy_quote": 8915.96754
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 0.0789,
          "high": 0.0795,
          "low": 0.0788,
          "close": 0.0793,
          "volume": 290215.5,
          "close_time": 1768550399999,
          "quote_volume": 22954.0521,
          "trades": 696,
          "taker_buy_base": 175421.5,
          "taker_buy_quote": 13873.39029
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.0794,
          "high": 0.0812,
          "low": 0.0794,
          "close": 0.0803,
          "volume": 1094055.4,
          "close_time": 1768553999999,
          "quote_volume": 88017.34787,
          "trades": 2074,
          "taker_buy_base": 630708.7,
          "taker_buy_quote": 50727.31725
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 0.0803,
          "high": 0.0804,
          "low": 0.0794,
          "close": 0.0795,
          "volume": 411788.4,
          "close_time": 1768557599999,
          "quote_volume": 32850.30087,
          "trades": 507,
          "taker_buy_base": 195347.4,
          "taker_buy_quote": 15594.5846
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 0.0794,
          "high": 0.0794,
          "low": 0.0786,
          "close": 0.0787,
          "volume": 550575.2,
          "close_time": 1768561199999,
          "quote_volume": 43518.48736,
          "trades": 926,
          "taker_buy_base": 272406.1,
          "taker_buy_quote": 21543.3414
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 0.0786,
          "high": 0.079,
          "low": 0.0783,
          "close": 0.0785,
          "volume": 771203.0,
          "close_time": 1768564799999,
          "quote_volume": 60712.53568,
          "trades": 1151,
          "taker_buy_base": 355594.3,
          "taker_buy_quote": 27994.90308
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.0785,
          "high": 0.0786,
          "low": 0.0778,
          "close": 0.0781,
          "volume": 519921.3,
          "close_time": 1768568399999,
          "quote_volume": 40698.95764,
          "trades": 941,
          "taker_buy_base": 313794.5,
          "taker_buy_quote": 24565.36161
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 0.0781,
          "high": 0.079,
          "low": 0.0781,
          "close": 0.079,
          "volume": 364176.6,
          "close_time": 1768571999999,
          "quote_volume": 28579.99227,
          "trades": 468,
          "taker_buy_base": 140281.8,
          "taker_buy_quote": 11024.95688
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 0.079,
          "high": 0.0796,
          "low": 0.0788,
          "close": 0.0793,
          "volume": 640610.2,
          "close_time": 1768575599999,
          "quote_volume": 50729.78389,
          "trades": 931,
          "taker_buy_base": 340126.4,
          "taker_buy_quote": 26936.13203
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 0.0793,
          "high": 0.0793,
          "low": 0.0782,
          "close": 0.0786,
          "volume": 704863.4,
          "close_time": 1768579199999,
          "quote_volume": 55631.45992,
          "trades": 999,
          "taker_buy_base": 346077.5,
          "taker_buy_quote": 27340.83883
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.0786,
          "high": 0.0793,
          "low": 0.0784,
          "close": 0.0792,
          "volume": 385399.5,
          "close_time": 1768582799999,
          "quote_volume": 30417.43281,
          "trades": 562,
          "taker_buy_base": 254832.8,
          "taker_buy_quote": 20131.72627
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 0.0793,
          "high": 0.0798,
          "low": 0.0787,
          "close": 0.0795,
          "volume": 1131696.7,
          "close_time": 1768586399999,
          "quote_volume": 89836.7828,
          "trades": 1414,
          "taker_buy_base": 501222.2,
          "taker_buy_quote": 39774.13753
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 0.0795,
          "high": 0.0798,
          "low": 0.0788,
          "close": 0.0789,
          "volume": 153012.0,
          "close_time": 1768589999999,
          "quote_volume": 12158.88697,
          "trades": 210,
          "taker_buy_base": 71948.0,
          "taker_buy_quote": 5722.51535
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 0.0789,
          "high": 0.079,
          "low": 0.0788,
          "close": 0.0788,
          "volume": 260205.1,
          "close_time": 1768593599999,
          "quote_volume": 20533.68682,
          "trades": 192,
          "taker_buy_base": 95125.6,
          "taker_buy_quote": 7509.90585
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.0789,
          "high": 0.0792,
          "low": 0.0787,
          "close": 0.079,
          "volume": 166519.9,
          "close_time": 1768597199999,
          "quote_volume": 13150.02804,
          "trades": 279,
          "taker_buy_base": 98884.8,
          "taker_buy_quote": 7813.16612
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 0.079,
          "high": 0.0795,
          "low": 0.079,
          "close": 0.0794,
          "volume": 230914.6,
          "close_time": 1768600799999,
          "quote_volume": 18316.88697,
          "trades": 283,
          "taker_buy_base": 114784.1,
          "taker_buy_quote": 9099.74849
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 0.0794,
          "high": 0.0794,
          "low": 0.0789,
          "close": 0.0794,
          "volume": 49933.9,
          "close_time": 1768604399999,
          "quote_volume": 3955.00935,
          "trades": 78,
          "taker_buy_base": 16530.8,
          "taker_buy_quote": 1309.42088
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 0.0795,
          "high": 0.0801,
          "low": 0.0794,
          "close": 0.0798,
          "volume": 327124.3,
          "close_time": 1768607999999,
          "quote_volume": 26093.27636,
          "trades": 447,
          "taker_buy_base": 257992.8,
          "taker_buy_quote": 20577.18556
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.0797,
          "high": 0.0798,
          "low": 0.0792,
          "close": 0.0798,
          "volume": 581490.3,
          "close_time": 1768611599999,
          "quote_volume": 46285.3982,
          "trades": 236,
          "taker_buy_base": 488126.8,
          "taker_buy_quote": 38862.45404
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 0.0798,
          "high": 0.0809,
          "low": 0.0796,
          "close": 0.0798,
          "volume": 730353.6,
          "close_time": 1768615199999,
          "quote_volume": 58513.95017,
          "trades": 923,
          "taker_buy_base": 405189.1,
          "taker_buy_quote": 32472.45382
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 0.0798,
          "high": 0.0801,
          "low": 0.0797,
          "close": 0.0798,
          "volume": 256530.9,
          "close_time": 1768618799999,
          "quote_volume": 20495.86299,
          "trades": 386,
          "taker_buy_base": 189928.3,
          "taker_buy_quote": 15175.95746
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 0.0798,
          "high": 0.0799,
          "low": 0.0792,
          "close": 0.0792,
          "volume": 554507.3,
          "close_time": 1768622399999,
          "quote_volume": 44166.84441,
          "trades": 892,
          "taker_buy_base": 333997.8,
          "taker_buy_quote": 26604.6215
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.0793,
          "high": 0.0793,
          "low": 0.0786,
          "close": 0.0788,
          "volume": 144491.1,
          "close_time": 1768625999999,
          "quote_volume": 11376.45772,
          "trades": 257,
          "taker_buy_base": 46658.0,
          "taker_buy_quote": 3676.0419
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 0.0788,
          "high": 0.0788,
          "low": 0.0784,
          "close": 0.0785,
          "volume": 120781.2,
          "close_time": 1768629599999,
          "quote_volume": 9498.09875,
          "trades": 219,
          "taker_buy_base": 60417.6,
          "taker_buy_quote": 4753.00308
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 0.0785,
          "high": 0.0791,
          "low": 0.0785,
          "close": 0.0789,
          "volume": 126636.0,
          "close_time": 1768633199999,
          "quote_volume": 9984.1218,
          "trades": 199,
          "taker_buy_base": 64016.7,
          "taker_buy_quote": 5049.50411
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 0.0789,
          "high": 0.0796,
          "low": 0.0786,
          "close": 0.0795,
          "volume": 591955.6,
          "close_time": 1768636799999,
          "quote_volume": 46888.97527,
          "trades": 671,
          "taker_buy_base": 446930.6,
          "taker_buy_quote": 35419.31452
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.0795,
          "high": 0.0796,
          "low": 0.0789,
          "close": 0.079,
          "volume": 428632.8,
          "close_time": 1768640399999,
          "quote_volume": 33962.40863,
          "trades": 410,
          "taker_buy_base": 184686.2,
          "taker_buy_quote": 14670.03676
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 0.079,
          "high": 0.079,
          "low": 0.0787,
          "close": 0.079,
          "volume": 280764.0,
          "close_time": 1768643999999,
          "quote_volume": 22144.39327,
          "trades": 444,
          "taker_buy_base": 146848.9,
          "taker_buy_quote": 11583.32989
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 0.079,
          "high": 0.0794,
          "low": 0.0789,
          "close": 0.0793,
          "volume": 124869.8,
          "close_time": 1768647599999,
          "quote_volume": 9892.31731,
          "trades": 211,
          "taker_buy_base": 90739.2,
          "taker_buy_quote": 7189.95825
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 0.0793,
          "high": 0.0796,
          "low": 0.0782,
          "close": 0.0786,
          "volume": 747984.2,
          "close_time": 1768651199999,
          "quote_volume": 59037.92257,
          "trades": 1079,
          "taker_buy_base": 378845.0,
          "taker_buy_quote": 29909.69253
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.0785,
          "high": 0.0787,
          "low": 0.0783,
          "close": 0.0785,
          "volume": 275554.0,
          "close_time": 1768654799999,
          "quote_volume": 21623.29747,
          "trades": 258,
          "taker_buy_base": 66667.5,
          "taker_buy_quote": 5234.46348
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 0.0785,
          "high": 0.0787,
          "low": 0.0783,
          "close": 0.0787,
          "volume": 546734.4,
          "close_time": 1768658399999,
          "quote_volume": 42915.36331,
          "trades": 549,
          "taker_buy_base": 191167.8,
          "taker_buy_quote": 15008.91515
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 0.0786,
          "high": 0.0791,
          "low": 0.0785,
          "close": 0.079,
          "volume": 508477.3,
          "close_time": 1768661999999,
          "quote_volume": 40063.86757,
          "trades": 444,
          "taker_buy_base": 263454.9,
          "taker_buy_quote": 20757.18823
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 0.0791,
          "high": 0.0793,
          "low": 0.0788,
          "close": 0.0793,
          "volume": 162120.5,
          "close_time": 1768665599999,
          "quote_volume": 12828.0231,
          "trades": 210,
          "taker_buy_base": 145067.4,
          "taker_buy_quote": 11479.83846
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.0792,
          "high": 0.0792,
          "low": 0.0783,
          "close": 0.0785,
          "volume": 284278.1,
          "close_time": 1768669199999,
          "quote_volume": 22337.6243,
          "trades": 202,
          "taker_buy_base": 71187.0,
          "taker_buy_quote": 5595.01795
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 0.0785,
          "high": 0.0786,
          "low": 0.0781,
          "close": 0.0782,
          "volume": 123118.6,
          "close_time": 1768672799999,
          "quote_volume": 9639.28212,
          "trades": 181,
          "taker_buy_base": 66722.2,
          "taker_buy_quote": 5228.06251
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 0.0783,
          "high": 0.079,
          "low": 0.078,
          "close": 0.0788,
          "volume": 568026.5,
          "close_time": 1768676399999,
          "quote_volume": 44622.08793,
          "trades": 623,
          "taker_buy_base": 432208.2,
          "taker_buy_quote": 33953.84656
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 0.0788,
          "high": 0.0789,
          "low": 0.0787,
          "close": 0.0788,
          "volume": 138135.8,
          "close_time": 1768679999999,
          "quote_volume": 10882.48918,
          "trades": 112,
          "taker_buy_base": 85717.9,
          "taker_buy_quote": 6754.29247
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.0789,
          "high": 0.081,
          "low": 0.0789,
          "close": 0.0797,
          "volume": 3252193.8,
          "close_time": 1768683599999,
          "quote_volume": 260989.65005,
          "trades": 3470,
          "taker_buy_base": 2025534.9,
          "taker_buy_quote": 162431.0938
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 0.0797,
          "high": 0.08,
          "low": 0.0794,
          "close": 0.0795,
          "volume": 536718.8,
          "close_time": 1768687199999,
          "quote_volume": 42750.98624,
          "trades": 783,
          "taker_buy_base": 233005.6,
          "taker_buy_quote": 18577.79447
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 0.0795,
          "high": 0.0797,
          "low": 0.078,
          "close": 0.0781,
          "volume": 783132.0,
          "close_time": 1768690799999,
          "quote_volume": 61612.85542,
          "trades": 881,
          "taker_buy_base": 272602.5,
          "taker_buy_quote": 21529.23315
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 0.0782,
          "high": 0.0783,
          "low": 0.0772,
          "close": 0.0773,
          "volume": 685994.7,
          "close_time": 1768694399999,
          "quote_volume": 53233.0642,
          "trades": 865,
          "taker_buy_base": 210326.4,
          "taker_buy_quote": 16361.62858
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.0773,
          "high": 0.0779,
          "low": 0.0773,
          "close": 0.0776,
          "volume": 300891.9,
          "close_time": 1768697999999,
          "quote_volume": 23365.83567,
          "trades": 721,
          "taker_buy_base": 215192.6,
          "taker_buy_quote": 16717.31662
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 0.0775,
          "high": 0.0775,
          "low": 0.0761,
          "close": 0.0772,
          "volume": 888073.1,
          "close_time": 1768701599999,
          "quote_volume": 68189.50406,
          "trades": 1185,
          "taker_buy_base": 319236.4,
          "taker_buy_quote": 24531.04579
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 0.0773,
          "high": 0.0774,
          "low": 0.0768,
          "close": 0.077,
          "volume": 364861.5,
          "close_time": 1768705199999,
          "quote_volume": 28129.60526,
          "trades": 416,
          "taker_buy_base": 179973.7,
          "taker_buy_quote": 13888.85459
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 0.0769,
          "high": 0.0776,
          "low": 0.0769,
          "close": 0.0773,
          "volume": 263596.5,
          "close_time": 1768708799999,
          "quote_volume": 20346.78379,
          "trades": 383,
          "taker_buy_base": 175322.7,
          "taker_buy_quote": 13540.14843
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.0772,
          "high": 0.0773,
          "low": 0.077,
          "close": 0.0773,
          "volume": 290300.6,
          "close_time": 1768712399999,
          "quote_volume": 22388.18043,
          "trades": 416,
          "taker_buy_base": 169457.5,
          "taker_buy_quote": 13069.1889
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 0.0774,
          "high": 0.0777,
          "low": 0.0773,
          "close": 0.0777,
          "volume": 122925.1,
          "close_time": 1768715999999,
          "quote_volume": 9534.9444,
          "trades": 220,
          "taker_buy_base": 85150.2,
          "taker_buy_quote": 6605.20126
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 0.0777,
          "high": 0.0783,
          "low": 0.0777,
          "close": 0.078,
          "volume": 368639.2,
          "close_time": 1768719599999,
          "quote_volume": 28728.37533,
          "trades": 410,
          "taker_buy_base": 240310.7,
          "taker_buy_quote": 18728.26205
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 0.078,
          "high": 0.0782,
          "low": 0.0776,
          "close": 0.0778,
          "volume": 358363.1,
          "close_time": 1768723199999,
          "quote_volume": 27915.72166,
          "trades": 449,
          "taker_buy_base": 176927.8,
          "taker_buy_quote": 13792.39819
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.0777,
          "high": 0.0784,
          "low": 0.0777,
          "close": 0.0784,
          "volume": 238146.5,
          "close_time": 1768726799999,
          "quote_volume": 18594.60589,
          "trades": 471,
          "taker_buy_base": 136849.7,
          "taker_buy_quote": 10682.57724
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 0.0783,
          "high": 0.0783,
          "low": 0.0777,
          "close": 0.0777,
          "volume": 260992.7,
          "close_time": 1768730399999,
          "quote_volume": 20341.91634,
          "trades": 307,
          "taker_buy_base": 89710.8,
          "taker_buy_quote": 7000.00119
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 0.0777,
          "high": 0.0791,
          "low": 0.0776,
          "close": 0.0789,
          "volume": 353564.5,
          "close_time": 1768733999999,
          "quote_volume": 27678.40688,
          "trades": 498,
          "taker_buy_base": 234615.9,
          "taker_buy_quote": 18376.97589
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 0.0789,
          "high": 0.0789,
          "low": 0.0782,
          "close": 0.0783,
          "volume": 289572.3,
          "close_time": 1768737599999,
          "quote_volume": 22737.86327,
          "trades": 373,
          "taker_buy_base": 123570.5,
          "taker_buy_quote": 9704.93947
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.0782,
          "high": 0.0782,
          "low": 0.0778,
          "close": 0.0779,
          "volume": 133792.8,
          "close_time": 1768741199999,
          "quote_volume": 10438.28977,
          "trades": 267,
          "taker_buy_base": 69429.6,
          "taker_buy_quote": 5415.41988
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 0.078,
          "high": 0.0787,
          "low": 0.0776,
          "close": 0.0785,
          "volume": 321289.4,
          "close_time": 1768744799999,
          "quote_volume": 25120.97928,
          "trades": 430,
          "taker_buy_base": 169271.1,
          "taker_buy_quote": 13228.6146
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 0.0785,
          "high": 0.0788,
          "low": 0.0782,
          "close": 0.0783,
          "volume": 158124.2,
          "close_time": 1768748399999,
          "quote_volume": 12421.34054,
          "trades": 245,
          "taker_buy_base": 79426.1,
          "taker_buy_quote": 6240.24387
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 0.0783,
          "high": 0.0786,
          "low": 0.0775,
          "close": 0.0778,
          "volume": 453772.4,
          "close_time": 1768751999999,
          "quote_volume": 35443.10359,
          "trades": 414,
          "taker_buy_base": 144463.0,
          "taker_buy_quote": 11269.47418
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.0779,
          "high": 0.0799,
          "low": 0.0777,
          "close": 0.0786,
          "volume": 1128152.4,
          "close_time": 1768755599999,
          "quote_volume": 89065.29538,
          "trades": 1590,
          "taker_buy_base": 623598.1,
          "taker_buy_quote": 49141.37389
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 0.0787,
          "high": 0.0794,
          "low": 0.0787,
          "close": 0.0794,
          "volume": 502556.3,
          "close_time": 1768759199999,
          "quote_volume": 39772.82638,
          "trades": 904,
          "taker_buy_base": 251309.8,
          "taker_buy_quote": 19896.45155
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 0.0792,
          "high": 0.0793,
          "low": 0.0785,
          "close": 0.0786,
          "volume": 153595.5,
          "close_time": 1768762799999,
          "quote_volume": 12118.75381,
          "trades": 259,
          "taker_buy_base": 47368.9,
          "taker_buy_quote": 3741.01424
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 0.0786,
          "high": 0.0792,
          "low": 0.0785,
          "close": 0.0789,
          "volume": 368739.5,
          "close_time": 1768766399999,
          "quote_volume": 29075.55723,
          "trades": 526,
          "taker_buy_base": 260648.7,
          "taker_buy_quote": 20559.27445
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.0789,
          "high": 0.0791,
          "low": 0.0786,
          "close": 0.0787,
          "volume": 148524.6,
          "close_time": 1768769999999,
          "quote_volume": 11701.81879,
          "trades": 298,
          "taker_buy_base": 69060.3,
          "taker_buy_quote": 5444.04946
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 0.0788,
          "high": 0.0792,
          "low": 0.0787,
          "close": 0.079,
          "volume": 177662.2,
          "close_time": 1768773599999,
          "quote_volume": 14025.9638,
          "trades": 406,
          "taker_buy_base": 99820.8,
          "taker_buy_quote": 7882.97549
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 0.079,
          "high": 0.079,
          "low": 0.0785,
          "close": 0.0787,
          "volume": 272132.8,
          "close_time": 1768777199999,
          "quote_volume": 21417.21701,
          "trades": 422,
          "taker_buy_base": 63645.7,
          "taker_buy_quote": 5011.77148
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 0.0786,
          "high": 0.0786,
          "low": 0.0767,
          "close": 0.0768,
          "volume": 713461.5,
          "close_time": 1768780799999,
          "quote_volume": 55210.79036,
          "trades": 1041,
          "taker_buy_base": 257934.4,
          "taker_buy_quote": 19999.50437
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.0768,
          "high": 0.0768,
          "low": 0.0691,
          "close": 0.0732,
          "volume": 5207355.9,
          "close_time": 1768784399999,
          "quote_volume": 378909.28171,
          "trades": 7231,
          "taker_buy_base": 2864653.5,
          "taker_buy_quote": 208181.8583
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 0.0731,
          "high": 0.0733,
          "low": 0.0726,
          "close": 0.0732,
          "volume": 492625.1,
          "close_time": 1768787999999,
          "quote_volume": 35902.1921,
          "trades": 664,
          "taker_buy_base": 267668.7,
          "taker_buy_quote": 19522.93062
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 0.0731,
          "high": 0.0786,
          "low": 0.073,
          "close": 0.0783,
          "volume": 2318597.2,
          "close_time": 1768791599999,
          "quote_volume": 176477.1761,
          "trades": 3627,
          "taker_buy_base": 1168312.0,
          "taker_buy_quote": 88722.42077
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 0.0784,
          "high": 0.0919,
          "low": 0.0771,
          "close": 0.0896,
          "volume": 29717383.0,
          "close_time": 1768795199999,
          "quote_volume": 2554834.84506,
          "trades": 27740,
          "taker_buy_base": 14643498.1,
          "taker_buy_quote": 1253976.11306
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.0895,
          "high": 0.095,
          "low": 0.0863,
          "close": 0.0938,
          "volume": 29566409.4,
          "close_time": 1768798799999,
          "quote_volume": 2737948.42819,
          "trades": 17248,
          "taker_buy_base": 12147372.7,
          "taker_buy_quote": 1122441.02711
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 0.0937,
          "high": 0.0961,
          "low": 0.0904,
          "close": 0.0931,
          "volume": 16865978.1,
          "close_time": 1768802399999,
          "quote_volume": 1570398.09985,
          "trades": 8177,
          "taker_buy_base": 9204862.6,
          "taker_buy_quote": 856601.02344
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 0.0929,
          "high": 0.1005,
          "low": 0.0871,
          "close": 0.0922,
          "volume": 23313079.8,
          "close_time": 1768805999999,
          "quote_volume": 2192053.23009,
          "trades": 17492,
          "taker_buy_base": 11427437.4,
          "taker_buy_quote": 1072689.62575
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 0.0922,
          "high": 0.0923,
          "low": 0.0885,
          "close": 0.0897,
          "volume": 4492338.4,
          "close_time": 1768809599999,
          "quote_volume": 405319.13874,
          "trades": 3271,
          "taker_buy_base": 1964524.1,
          "taker_buy_quote": 177340.94864
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.0896,
          "high": 0.0896,
          "low": 0.0843,
          "close": 0.0873,
          "volume": 5951998.5,
          "close_time": 1768813199999,
          "quote_volume": 520594.19631,
          "trades": 4010,
          "taker_buy_base": 2684247.5,
          "taker_buy_quote": 235014.57075
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 0.0874,
          "high": 0.0905,
          "low": 0.086,
          "close": 0.0862,
          "volume": 3900996.6,
          "close_time": 1768816799999,
          "quote_volume": 344291.85762,
          "trades": 2677,
          "taker_buy_base": 1951720.6,
          "taker_buy_quote": 172945.02736
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 0.0862,
          "high": 0.0871,
          "low": 0.0848,
          "close": 0.0854,
          "volume": 2156673.7,
          "close_time": 1768820399999,
          "quote_volume": 185686.23281,
          "trades": 1262,
          "taker_buy_base": 1103463.9,
          "taker_buy_quote": 95068.17593
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 0.0854,
          "high": 0.0865,
          "low": 0.0849,
          "close": 0.0859,
          "volume": 1395826.0,
          "close_time": 1768823999999,
          "quote_volume": 119627.24276,
          "trades": 910,
          "taker_buy_base": 739493.4,
          "taker_buy_quote": 63379.24955
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.0859,
          "high": 0.0877,
          "low": 0.0845,
          "close": 0.0855,
          "volume": 2368291.9,
          "close_time": 1768827599999,
          "quote_volume": 203668.16728,
          "trades": 1733,
          "taker_buy_base": 1231706.2,
          "taker_buy_quote": 105851.79011
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 0.0855,
          "high": 0.0955,
          "low": 0.0838,
          "close": 0.0934,
          "volume": 9539820.7,
          "close_time": 1768831199999,
          "quote_volume": 866614.0428,
          "trades": 5681,
          "taker_buy_base": 5565110.8,
          "taker_buy_quote": 504439.8417
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 0.0934,
          "high": 0.0972,
          "low": 0.091,
          "close": 0.0917,
          "volume": 13456122.5,
          "close_time": 1768834799999,
          "quote_volume": 1260784.87558,
          "trades": 8868,
          "taker_buy_base": 6389014.4,
          "taker_buy_quote": 598496.71971
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 0.0917,
          "high": 0.0943,
          "low": 0.0904,
          "close": 0.0925,
          "volume": 5005657.0,
          "close_time": 1768838399999,
          "quote_volume": 461666.48999,
          "trades": 3831,
          "taker_buy_base": 2360181.2,
          "taker_buy_quote": 217556.46284
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.0922,
          "high": 0.0939,
          "low": 0.0887,
          "close": 0.089,
          "volume": 5325361.7,
          "close_time": 1768841999999,
          "quote_volume": 482407.62918,
          "trades": 3992,
          "taker_buy_base": 2377092.0,
          "taker_buy_quote": 215309.02877
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 0.0889,
          "high": 0.0903,
          "low": 0.0884,
          "close": 0.0899,
          "volume": 1210255.0,
          "close_time": 1768845599999,
          "quote_volume": 107923.18527,
          "trades": 1015,
          "taker_buy_base": 650929.3,
          "taker_buy_quote": 58094.61419
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 0.0901,
          "high": 0.0902,
          "low": 0.0884,
          "close": 0.0894,
          "volume": 900715.9,
          "close_time": 1768849199999,
          "quote_volume": 80422.06376,
          "trades": 627,
          "taker_buy_base": 483306.6,
          "taker_buy_quote": 43166.96804
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 0.0894,
          "high": 0.1017,
          "low": 0.0888,
          "close": 0.0997,
          "volume": 13995677.9,
          "close_time": 1768852799999,
          "quote_volume": 1330589.85643,
          "trades": 9690,
          "taker_buy_base": 8189764.7,
          "taker_buy_quote": 771554.79002
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.0995,
          "high": 0.1113,
          "low": 0.0951,
          "close": 0.1046,
          "volume": 24899603.4,
          "close_time": 1768856399999,
          "quote_volume": 2560254.50067,
          "trades": 24886,
          "taker_buy_base": 12397340.9,
          "taker_buy_quote": 1272400.66835
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 0.1044,
          "high": 0.1068,
          "low": 0.1,
          "close": 0.101,
          "volume": 11113036.6,
          "close_time": 1768859999999,
          "quote_volume": 1144968.40649,
          "trades": 10058,
          "taker_buy_base": 6014637.5,
          "taker_buy_quote": 619817.10103
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 0.101,
          "high": 0.1037,
          "low": 0.0992,
          "close": 0.102,
          "volume": 7249940.0,
          "close_time": 1768863599999,
          "quote_volume": 734057.98283,
          "trades": 6165,
          "taker_buy_base": 4034004.8,
          "taker_buy_quote": 408994.82985
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 0.1019,
          "high": 0.112,
          "low": 0.0996,
          "close": 0.1013,
          "volume": 6679877.0,
          "close_time": 1768867199999,
          "quote_volume": 685375.76011,
          "trades": 5732,
          "taker_buy_base": 3388819.4,
          "taker_buy_quote": 350654.27029
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.1011,
          "high": 0.1191,
          "low": 0.1003,
          "close": 0.1155,
          "volume": 18677597.2,
          "close_time": 1768870799999,
          "quote_volume": 2075849.3695,
          "trades": 16498,
          "taker_buy_base": 10017973.8,
          "taker_buy_quote": 1113628.28135
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 0.1154,
          "high": 0.1164,
          "low": 0.1082,
          "close": 0.1108,
          "volume": 7282440.4,
          "close_time": 1768874399999,
          "quote_volume": 815230.23874,
          "trades": 6831,
          "taker_buy_base": 3658722.5,
          "taker_buy_quote": 409814.22693
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 0.1108,
          "high": 0.1111,
          "low": 0.0964,
          "close": 0.1002,
          "volume": 8638996.9,
          "close_time": 1768877999999,
          "quote_volume": 899595.91571,
          "trades": 7170,
          "taker_buy_base": 4052091.7,
          "taker_buy_quote": 422825.50668
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 0.1004,
          "high": 0.1048,
          "low": 0.0994,
          "close": 0.1013,
          "volume": 4475539.3,
          "close_time": 1768881599999,
          "quote_volume": 455818.65908,
          "trades": 4469,
          "taker_buy_base": 1818874.5,
          "taker_buy_quote": 185563.87465
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.1011,
          "high": 0.1023,
          "low": 0.0965,
          "close": 0.0981,
          "volume": 4718429.6,
          "close_time": 1768885199999,
          "quote_volume": 469551.71558,
          "trades": 4741,
          "taker_buy_base": 2160383.6,
          "taker_buy_quote": 215301.50633
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 0.0981,
          "high": 0.1011,
          "low": 0.0981,
          "close": 0.1005,
          "volume": 2006221.0,
          "close_time": 1768888799999,
          "quote_volume": 200086.04486,
          "trades": 1943,
          "taker_buy_base": 1029115.4,
          "taker_buy_quote": 102677.64022
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 0.1004,
          "high": 0.1011,
          "low": 0.0941,
          "close": 0.0955,
          "volume": 3274603.9,
          "close_time": 1768892399999,
          "quote_volume": 318366.33279,
          "trades": 3101,
          "taker_buy_base": 1664104.2,
          "taker_buy_quote": 161893.11664
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 0.0956,
          "high": 0.0963,
          "low": 0.0944,
          "close": 0.0947,
          "volume": 1677796.4,
          "close_time": 1768895999999,
          "quote_volume": 159945.15032,
          "trades": 1219,
          "taker_buy_base": 834284.2,
          "taker_buy_quote": 79589.91562
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.0947,
          "high": 0.0959,
          "low": 0.0931,
          "close": 0.0949,
          "volume": 2707454.4,
          "close_time": 1768899599999,
          "quote_volume": 256050.84662,
          "trades": 2568,
          "taker_buy_base": 1226485.0,
          "taker_buy_quote": 116202.06473
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 0.0949,
          "high": 0.0976,
          "low": 0.0943,
          "close": 0.0973,
          "volume": 2962856.4,
          "close_time": 1768903199999,
          "quote_volume": 285134.8124,
          "trades": 2004,
          "taker_buy_base": 1678558.2,
          "taker_buy_quote": 161787.12557
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 0.0973,
          "high": 0.103,
          "low": 0.0968,
          "close": 0.0987,
          "volume": 6174586.3,
          "close_time": 1768906799999,
          "quote_volume": 611813.51205,
          "trades": 5096,
          "taker_buy_base": 3237926.6,
          "taker_buy_quote": 320729.32538
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 0.0987,
          "high": 0.102,
          "low": 0.0983,
          "close": 0.0996,
          "volume": 3869082.4,
          "close_time": 1768910399999,
          "quote_volume": 385644.90609,
          "trades": 3057,
          "taker_buy_base": 2087575.1,
          "taker_buy_quote": 208255.4165
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.0996,
          "high": 0.1001,
          "low": 0.0942,
          "close": 0.0965,
          "volume": 4172796.9,
          "close_time": 1768913999999,
          "quote_volume": 402202.62529,
          "trades": 3183,
          "taker_buy_base": 1496161.6,
          "taker_buy_quote": 143760.50103
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 0.0965,
          "high": 0.0974,
          "low": 0.0953,
          "close": 0.097,
          "volume": 1461471.2,
          "close_time": 1768917599999,
          "quote_volume": 140714.97804,
          "trades": 1161,
          "taker_buy_base": 709355.0,
          "taker_buy_quote": 68299.27799
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 0.0969,
          "high": 0.1068,
          "low": 0.0965,
          "close": 0.1031,
          "volume": 9697601.9,
          "close_time": 1768921199999,
          "quote_volume": 982644.87568,
          "trades": 5154,
          "taker_buy_base": 5714729.5,
          "taker_buy_quote": 579027.8072
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 0.1032,
          "high": 0.1086,
          "low": 0.0989,
          "close": 0.1015,
          "volume": 18219333.8,
          "close_time": 1768924799999,
          "quote_volume": 1916716.69456,
          "trades": 13940,
          "taker_buy_base": 6762490.5,
          "taker_buy_quote": 709691.31793
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.1014,
          "high": 0.1122,
          "low": 0.0946,
          "close": 0.0986,
          "volume": 19246043.5,
          "close_time": 1768928399999,
          "quote_volume": 1986175.89838,
          "trades": 15462,
          "taker_buy_base": 8316237.8,
          "taker_buy_quote": 852102.4741
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 0.0986,
          "high": 0.109,
          "low": 0.0964,
          "close": 0.1068,
          "volume": 10209726.5,
          "close_time": 1768931999999,
          "quote_volume": 1061456.73197,
          "trades": 11046,
          "taker_buy_base": 5199173.3,
          "taker_buy_quote": 541572.88418
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 0.1067,
          "high": 0.1095,
          "low": 0.1031,
          "close": 0.1087,
          "volume": 7065069.5,
          "close_time": 1768935599999,
          "quote_volume": 752717.12917,
          "trades": 6967,
          "taker_buy_base": 3691703.9,
          "taker_buy_quote": 393500.24502
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 0.1085,
          "high": 0.1123,
          "low": 0.1042,
          "close": 0.1049,
          "volume": 7065733.6,
          "close_time": 1768939199999,
          "quote_volume": 765606.08039,
          "trades": 6595,
          "taker_buy_base": 3231262.5,
          "taker_buy_quote": 350558.8878
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.1048,
          "high": 0.1081,
          "low": 0.1032,
          "close": 0.1045,
          "volume": 3398307.4,
          "close_time": 1768942799999,
          "quote_volume": 357319.3616,
          "trades": 3354,
          "taker_buy_base": 1568751.2,
          "taker_buy_quote": 164700.62425
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 0.1045,
          "high": 0.1049,
          "low": 0.102,
          "close": 0.1031,
          "volume": 1560398.5,
          "close_time": 1768946399999,
          "quote_volume": 160897.59805,
          "trades": 1656,
          "taker_buy_base": 635222.9,
          "taker_buy_quote": 65630.7927
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 0.1032,
          "high": 0.11,
          "low": 0.1031,
          "close": 0.1091,
          "volume": 2228979.6,
          "close_time": 1768949999999,
          "quote_volume": 238069.58254,
          "trades": 3267,
          "taker_buy_base": 1411703.8,
          "taker_buy_quote": 150973.54177
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 0.109,
          "high": 0.1099,
          "low": 0.1043,
          "close": 0.1051,
          "volume": 1836775.9,
          "close_time": 1768953599999,
          "quote_volume": 197073.60826,
          "trades": 2454,
          "taker_buy_base": 911532.7,
          "taker_buy_quote": 97849.56457
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.1051,
          "high": 0.1087,
          "low": 0.1047,
          "close": 0.108,
          "volume": 2062059.4,
          "close_time": 1768957199999,
          "quote_volume": 220509.8799,
          "trades": 3116,
          "taker_buy_base": 1142722.3,
          "taker_buy_quote": 122228.71759
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 0.108,
          "high": 0.1084,
          "low": 0.1025,
          "close": 0.1027,
          "volume": 1391966.8,
          "close_time": 1768960799999,
          "quote_volume": 146015.38116,
          "trades": 1979,
          "taker_buy_base": 609225.3,
          "taker_buy_quote": 63991.0886
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 0.1029,
          "high": 0.1081,
          "low": 0.1028,
          "close": 0.1074,
          "volume": 1323305.4,
          "close_time": 1768964399999,
          "quote_volume": 140680.54245,
          "trades": 1876,
          "taker_buy_base": 755495.7,
          "taker_buy_quote": 80313.0556
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 0.1072,
          "high": 0.1073,
          "low": 0.1028,
          "close": 0.1034,
          "volume": 1743136.5,
          "close_time": 1768967999999,
          "quote_volume": 181342.95008,
          "trades": 1899,
          "taker_buy_base": 793817.9,
          "taker_buy_quote": 82619.73247
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.1034,
          "high": 0.1043,
          "low": 0.101,
          "close": 0.1023,
          "volume": 1781200.5,
          "close_time": 1768971599999,
          "quote_volume": 182276.55492,
          "trades": 2012,
          "taker_buy_base": 933458.9,
          "taker_buy_quote": 95568.27584
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 0.1023,
          "high": 0.1072,
          "low": 0.1016,
          "close": 0.1054,
          "volume": 1565418.5,
          "close_time": 1768975199999,
          "quote_volume": 163572.37211,
          "trades": 1953,
          "taker_buy_base": 858819.0,
          "taker_buy_quote": 89732.77405
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 0.1052,
          "high": 0.106,
          "low": 0.1031,
          "close": 0.1034,
          "volume": 1457219.4,
          "close_time": 1768978799999,
          "quote_volume": 151873.09297,
          "trades": 2167,
          "taker_buy_base": 759786.8,
          "taker_buy_quote": 79212.42389
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 0.1034,
          "high": 0.105,
          "low": 0.1017,
          "close": 0.1028,
          "volume": 1760622.9,
          "close_time": 1768982399999,
          "quote_volume": 181620.56375,
          "trades": 1585,
          "taker_buy_base": 560026.0,
          "taker_buy_quote": 57896.75356
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.1029,
          "high": 0.1035,
          "low": 0.0995,
          "close": 0.1012,
          "volume": 1160939.4,
          "close_time": 1768985999999,
          "quote_volume": 117208.80838,
          "trades": 1769,
          "taker_buy_base": 537461.9,
          "taker_buy_quote": 54199.04198
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 0.1012,
          "high": 0.1031,
          "low": 0.1004,
          "close": 0.1007,
          "volume": 1198456.0,
          "close_time": 1768989599999,
          "quote_volume": 121870.21651,
          "trades": 1891,
          "taker_buy_base": 498651.4,
          "taker_buy_quote": 50743.59918
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 0.1007,
          "high": 0.102,
          "low": 0.1004,
          "close": 0.1006,
          "volume": 769901.5,
          "close_time": 1768993199999,
          "quote_volume": 77867.77847,
          "trades": 902,
          "taker_buy_base": 404964.4,
          "taker_buy_quote": 40949.68618
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 0.1006,
          "high": 0.1006,
          "low": 0.0977,
          "close": 0.0981,
          "volume": 620363.6,
          "close_time": 1768996799999,
          "quote_volume": 61386.92924,
          "trades": 1049,
          "taker_buy_base": 291454.6,
          "taker_buy_quote": 28838.59786
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.0983,
          "high": 0.0985,
          "low": 0.0961,
          "close": 0.0966,
          "volume": 925017.5,
          "close_time": 1769000399999,
          "quote_volume": 89942.99732,
          "trades": 1663,
          "taker_buy_base": 464933.4,
          "taker_buy_quote": 45205.19188
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 0.0966,
          "high": 0.0976,
          "low": 0.096,
          "close": 0.0975,
          "volume": 645791.7,
          "close_time": 1769003999999,
          "quote_volume": 62548.71636,
          "trades": 1664,
          "taker_buy_base": 374669.7,
          "taker_buy_quote": 36301.3951
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 0.0976,
          "high": 0.0993,
          "low": 0.0956,
          "close": 0.0961,
          "volume": 977702.5,
          "close_time": 1769007599999,
          "quote_volume": 95278.02921,
          "trades": 1273,
          "taker_buy_base": 540683.3,
          "taker_buy_quote": 52684.72065
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 0.096,
          "high": 0.0977,
          "low": 0.0949,
          "close": 0.097,
          "volume": 1303637.4,
          "close_time": 1769011199999,
          "quote_volume": 125304.94533,
          "trades": 1626,
          "taker_buy_base": 614992.9,
          "taker_buy_quote": 59143.57589
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.0971,
          "high": 0.0973,
          "low": 0.095,
          "close": 0.0959,
          "volume": 1295797.9,
          "close_time": 1769014799999,
          "quote_volume": 124470.82264,
          "trades": 1504,
          "taker_buy_base": 650646.3,
          "taker_buy_quote": 62472.43988
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 0.096,
          "high": 0.0971,
          "low": 0.0945,
          "close": 0.0956,
          "volume": 978160.4,
          "close_time": 1769018399999,
          "quote_volume": 93320.35122,
          "trades": 947,
          "taker_buy_base": 610586.1,
          "taker_buy_quote": 58232.33735
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 0.0956,
          "high": 0.0982,
          "low": 0.0954,
          "close": 0.0973,
          "volume": 446302.7,
          "close_time": 1769021999999,
          "quote_volume": 43172.76449,
          "trades": 715,
          "taker_buy_base": 249683.7,
          "taker_buy_quote": 24168.52617
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 0.0972,
          "high": 0.0995,
          "low": 0.0967,
          "close": 0.0985,
          "volume": 820052.2,
          "close_time": 1769025599999,
          "quote_volume": 80660.87919,
          "trades": 973,
          "taker_buy_base": 385756.8,
          "taker_buy_quote": 37945.97179
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.0986,
          "high": 0.099,
          "low": 0.0981,
          "close": 0.0986,
          "volume": 776685.1,
          "close_time": 1769029199999,
          "quote_volume": 76499.82362,
          "trades": 655,
          "taker_buy_base": 273929.8,
          "taker_buy_quote": 26993.91139
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 0.0985,
          "high": 0.0989,
          "low": 0.0981,
          "close": 0.0984,
          "volume": 272105.0,
          "close_time": 1769032799999,
          "quote_volume": 26800.36448,
          "trades": 268,
          "taker_buy_base": 125216.0,
          "taker_buy_quote": 12343.02222
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 0.0984,
          "high": 0.1008,
          "low": 0.0984,
          "close": 0.0994,
          "volume": 853646.2,
          "close_time": 1769036399999,
          "quote_volume": 85125.57257,
          "trades": 1030,
          "taker_buy_base": 369711.1,
          "taker_buy_quote": 36856.68566
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 0.0994,
          "high": 0.0996,
          "low": 0.0971,
          "close": 0.0974,
          "volume": 526381.4,
          "close_time": 1769039999999,
          "quote_volume": 51815.48179,
          "trades": 859,
          "taker_buy_base": 233219.3,
          "taker_buy_quote": 22964.62824
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0972,
          "high": 0.1057,
          "low": 0.0969,
          "close": 0.1046,
          "volume": 1599646.4,
          "close_time": 1769043599999,
          "quote_volume": 164158.11497,
          "trades": 2282,
          "taker_buy_base": 799186.8,
          "taker_buy_quote": 81879.07944
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 0.1047,
          "high": 0.1098,
          "low": 0.1045,
          "close": 0.1092,
          "volume": 3041907.1,
          "close_time": 1769047199999,
          "quote_volume": 326385.40936,
          "trades": 3364,
          "taker_buy_base": 1850966.1,
          "taker_buy_quote": 198568.05219
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 0.1093,
          "high": 0.1141,
          "low": 0.1033,
          "close": 0.1035,
          "volume": 4408969.4,
          "close_time": 1769050799999,
          "quote_volume": 481328.2903,
          "trades": 4898,
          "taker_buy_base": 2039551.1,
          "taker_buy_quote": 223892.20303
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 0.1034,
          "high": 0.106,
          "low": 0.1014,
          "close": 0.1051,
          "volume": 2165663.3,
          "close_time": 1769054399999,
          "quote_volume": 224057.41846,
          "trades": 2719,
          "taker_buy_base": 962910.1,
          "taker_buy_quote": 99698.03334
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.105,
          "high": 0.1073,
          "low": 0.1039,
          "close": 0.1049,
          "volume": 1309159.9,
          "close_time": 1769057999999,
          "quote_volume": 138168.52185,
          "trades": 1243,
          "taker_buy_base": 522934.0,
          "taker_buy_quote": 55328.18512
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 0.1052,
          "high": 0.1059,
          "low": 0.1044,
          "close": 0.105,
          "volume": 481291.4,
          "close_time": 1769061599999,
          "quote_volume": 50597.59551,
          "trades": 586,
          "taker_buy_base": 281616.5,
          "taker_buy_quote": 29610.12067
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 0.1049,
          "high": 0.1052,
          "low": 0.1027,
          "close": 0.1028,
          "volume": 844457.2,
          "close_time": 1769065199999,
          "quote_volume": 87501.96768,
          "trades": 732,
          "taker_buy_base": 214800.5,
          "taker_buy_quote": 22285.35285
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 0.1029,
          "high": 0.1046,
          "low": 0.1019,
          "close": 0.1025,
          "volume": 876438.1,
          "close_time": 1769068799999,
          "quote_volume": 90239.81166,
          "trades": 796,
          "taker_buy_base": 350327.8,
          "taker_buy_quote": 36104.11877
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.1024,
          "high": 0.104,
          "low": 0.1014,
          "close": 0.1017,
          "volume": 919134.7,
          "close_time": 1769072399999,
          "quote_volume": 94058.68005,
          "trades": 960,
          "taker_buy_base": 388993.4,
          "taker_buy_quote": 39849.68151
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 0.1017,
          "high": 0.1026,
          "low": 0.1013,
          "close": 0.1017,
          "volume": 489453.7,
          "close_time": 1769075999999,
          "quote_volume": 49923.05744,
          "trades": 451,
          "taker_buy_base": 211768.2,
          "taker_buy_quote": 21634.80051
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 0.1016,
          "high": 0.1019,
          "low": 0.0992,
          "close": 0.1,
          "volume": 722804.9,
          "close_time": 1769079599999,
          "quote_volume": 72701.94388,
          "trades": 763,
          "taker_buy_base": 269284.7,
          "taker_buy_quote": 27059.10413
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 0.1,
          "high": 0.1006,
          "low": 0.0993,
          "close": 0.1,
          "volume": 930035.2,
          "close_time": 1769083199999,
          "quote_volume": 93024.55827,
          "trades": 525,
          "taker_buy_base": 692764.0,
          "taker_buy_quote": 69321.02565
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.1002,
          "high": 0.1003,
          "low": 0.0988,
          "close": 0.0989,
          "volume": 493725.7,
          "close_time": 1769086799999,
          "quote_volume": 49025.85596,
          "trades": 353,
          "taker_buy_base": 102940.7,
          "taker_buy_quote": 10246.5749
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 0.0988,
          "high": 0.0995,
          "low": 0.0975,
          "close": 0.098,
          "volume": 754976.3,
          "close_time": 1769090399999,
          "quote_volume": 74277.21461,
          "trades": 557,
          "taker_buy_base": 263194.0,
          "taker_buy_quote": 25918.93125
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 0.0979,
          "high": 0.0987,
          "low": 0.0958,
          "close": 0.0961,
          "volume": 898908.7,
          "close_time": 1769093999999,
          "quote_volume": 87323.17751,
          "trades": 634,
          "taker_buy_base": 234641.3,
          "taker_buy_quote": 22780.11288
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 0.0961,
          "high": 0.0987,
          "low": 0.0952,
          "close": 0.0983,
          "volume": 1783542.7,
          "close_time": 1769097599999,
          "quote_volume": 172762.04262,
          "trades": 1684,
          "taker_buy_base": 1057329.6,
          "taker_buy_quote": 102293.62108
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.0983,
          "high": 0.1017,
          "low": 0.0971,
          "close": 0.1,
          "volume": 1632880.7,
          "close_time": 1769101199999,
          "quote_volume": 162545.47859,
          "trades": 1878,
          "taker_buy_base": 878387.7,
          "taker_buy_quote": 87369.71228
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 0.1001,
          "high": 0.1015,
          "low": 0.0996,
          "close": 0.1012,
          "volume": 545031.2,
          "close_time": 1769104799999,
          "quote_volume": 54809.02591,
          "trades": 530,
          "taker_buy_base": 346288.8,
          "taker_buy_quote": 34868.82517
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 0.1013,
          "high": 0.1014,
          "low": 0.0997,
          "close": 0.0999,
          "volume": 604865.8,
          "close_time": 1769108399999,
          "quote_volume": 60764.49353,
          "trades": 308,
          "taker_buy_base": 183907.6,
          "taker_buy_quote": 18433.90162
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 0.0997,
          "high": 0.1022,
          "low": 0.0992,
          "close": 0.1015,
          "volume": 868101.9,
          "close_time": 1769111999999,
          "quote_volume": 87789.51062,
          "trades": 594,
          "taker_buy_base": 334402.8,
          "taker_buy_quote": 33728.66933
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.1014,
          "high": 0.1036,
          "low": 0.101,
          "close": 0.1028,
          "volume": 1432718.5,
          "close_time": 1769115599999,
          "quote_volume": 146737.27662,
          "trades": 1152,
          "taker_buy_base": 858642.0,
          "taker_buy_quote": 87911.82954
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 0.1028,
          "high": 0.1041,
          "low": 0.1015,
          "close": 0.1031,
          "volume": 1124418.1,
          "close_time": 1769119199999,
          "quote_volume": 115294.15176,
          "trades": 886,
          "taker_buy_base": 746485.6,
          "taker_buy_quote": 76548.06832
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 0.103,
          "high": 0.1059,
          "low": 0.1009,
          "close": 0.1015,
          "volume": 1951223.8,
          "close_time": 1769122799999,
          "quote_volume": 200252.93434,
          "trades": 1606,
          "taker_buy_base": 914723.3,
          "taker_buy_quote": 94397.50373
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 0.1013,
          "high": 0.1024,
          "low": 0.1011,
          "close": 0.1019,
          "volume": 282711.4,
          "close_time": 1769126399999,
          "quote_volume": 28822.64115,
          "trades": 423,
          "taker_buy_base": 162614.4,
          "taker_buy_quote": 16585.77087
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.1019,
          "high": 0.1036,
          "low": 0.101,
          "close": 0.1033,
          "volume": 531002.4,
          "close_time": 1769129999999,
          "quote_volume": 54275.36691,
          "trades": 650,
          "taker_buy_base": 300953.7,
          "taker_buy_quote": 30797.14556
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 0.1032,
          "high": 0.106,
          "low": 0.1029,
          "close": 0.1058,
          "volume": 647718.7,
          "close_time": 1769133599999,
          "quote_volume": 68094.37841,
          "trades": 876,
          "taker_buy_base": 359640.7,
          "taker_buy_quote": 37806.58595
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 0.1058,
          "high": 0.108,
          "low": 0.1053,
          "close": 0.1071,
          "volume": 994664.2,
          "close_time": 1769137199999,
          "quote_volume": 106472.46482,
          "trades": 1464,
          "taker_buy_base": 601773.3,
          "taker_buy_quote": 64401.91491
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 0.107,
          "high": 0.1092,
          "low": 0.1063,
          "close": 0.1091,
          "volume": 779110.8,
          "close_time": 1769140799999,
          "quote_volume": 83838.01805,
          "trades": 924,
          "taker_buy_base": 493139.9,
          "taker_buy_quote": 53033.24757
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.1091,
          "high": 0.1111,
          "low": 0.1073,
          "close": 0.1105,
          "volume": 1899357.0,
          "close_time": 1769144399999,
          "quote_volume": 207885.57976,
          "trades": 1969,
          "taker_buy_base": 1068465.3,
          "taker_buy_quote": 116911.10406
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 0.1105,
          "high": 0.1111,
          "low": 0.1033,
          "close": 0.1036,
          "volume": 1693683.2,
          "close_time": 1769147999999,
          "quote_volume": 179801.28751,
          "trades": 1966,
          "taker_buy_base": 801938.3,
          "taker_buy_quote": 84933.76001
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 0.1037,
          "high": 0.1051,
          "low": 0.1023,
          "close": 0.1034,
          "volume": 686563.8,
          "close_time": 1769151599999,
          "quote_volume": 71438.81919,
          "trades": 785,
          "taker_buy_base": 401632.4,
          "taker_buy_quote": 41834.26876
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 0.1036,
          "high": 0.1041,
          "low": 0.103,
          "close": 0.1032,
          "volume": 212878.4,
          "close_time": 1769155199999,
          "quote_volume": 22048.32742,
          "trades": 311,
          "taker_buy_base": 115452.9,
          "taker_buy_quote": 11963.07133
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.1032,
          "high": 0.1033,
          "low": 0.1017,
          "close": 0.1023,
          "volume": 670459.2,
          "close_time": 1769158799999,
          "quote_volume": 68729.21812,
          "trades": 634,
          "taker_buy_base": 438748.2,
          "taker_buy_quote": 44992.54677
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 0.1023,
          "high": 0.1035,
          "low": 0.1019,
          "close": 0.1033,
          "volume": 299557.6,
          "close_time": 1769162399999,
          "quote_volume": 30774.8583,
          "trades": 390,
          "taker_buy_base": 182028.3,
          "taker_buy_quote": 18713.17105
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 0.1034,
          "high": 0.1038,
          "low": 0.1019,
          "close": 0.1019,
          "volume": 283398.2,
          "close_time": 1769165999999,
          "quote_volume": 29006.94749,
          "trades": 287,
          "taker_buy_base": 80372.1,
          "taker_buy_quote": 8238.5876
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 0.1019,
          "high": 0.1019,
          "low": 0.0993,
          "close": 0.0997,
          "volume": 820916.8,
          "close_time": 1769169599999,
          "quote_volume": 82447.6547,
          "trades": 829,
          "taker_buy_base": 401321.9,
          "taker_buy_quote": 40304.33602
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.0997,
          "high": 0.1008,
          "low": 0.0994,
          "close": 0.0998,
          "volume": 253804.8,
          "close_time": 1769173199999,
          "quote_volume": 25376.66704,
          "trades": 330,
          "taker_buy_base": 153498.8,
          "taker_buy_quote": 15347.56404
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 0.0999,
          "high": 0.1015,
          "low": 0.0998,
          "close": 0.1008,
          "volume": 411023.1,
          "close_time": 1769176799999,
          "quote_volume": 41343.1065,
          "trades": 391,
          "taker_buy_base": 167315.6,
          "taker_buy_quote": 16839.05577
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 0.1009,
          "high": 0.1022,
          "low": 0.1001,
          "close": 0.1013,
          "volume": 524354.0,
          "close_time": 1769180399999,
          "quote_volume": 53038.05089,
          "trades": 634,
          "taker_buy_base": 260942.2,
          "taker_buy_quote": 26382.92579
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 0.1012,
          "high": 0.1036,
          "low": 0.101,
          "close": 0.1033,
          "volume": 1083549.7,
          "close_time": 1769183999999,
          "quote_volume": 111040.05218,
          "trades": 1256,
          "taker_buy_base": 516072.3,
          "taker_buy_quote": 52904.47079
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.1034,
          "high": 0.1077,
          "low": 0.1019,
          "close": 0.1022,
          "volume": 3731852.0,
          "close_time": 1769187599999,
          "quote_volume": 392471.65367,
          "trades": 3012,
          "taker_buy_base": 1791605.5,
          "taker_buy_quote": 188507.83882
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 0.1022,
          "high": 0.1033,
          "low": 0.0979,
          "close": 0.0983,
          "volume": 1631507.6,
          "close_time": 1769191199999,
          "quote_volume": 165559.73912,
          "trades": 1535,
          "taker_buy_base": 815381.9,
          "taker_buy_quote": 82839.60311
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 0.0982,
          "high": 0.1018,
          "low": 0.0968,
          "close": 0.1012,
          "volume": 1534620.6,
          "close_time": 1769194799999,
          "quote_volume": 152175.41277,
          "trades": 1769,
          "taker_buy_base": 687345.4,
          "taker_buy_quote": 68302.13852
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 0.1011,
          "high": 0.1013,
          "low": 0.098,
          "close": 0.0985,
          "volume": 472276.6,
          "close_time": 1769198399999,
          "quote_volume": 46798.9886,
          "trades": 470,
          "taker_buy_base": 170808.5,
          "taker_buy_quote": 16935.65871
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.0985,
          "high": 0.0988,
          "low": 0.0969,
          "close": 0.0976,
          "volume": 248595.0,
          "close_time": 1769201999999,
          "quote_volume": 24214.73412,
          "trades": 402,
          "taker_buy_base": 117295.9,
          "taker_buy_quote": 11436.49589
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 0.0977,
          "high": 0.1032,
          "low": 0.0971,
          "close": 0.1009,
          "volume": 1210992.6,
          "close_time": 1769205599999,
          "quote_volume": 121380.15141,
          "trades": 1607,
          "taker_buy_base": 647164.4,
          "taker_buy_quote": 64820.07668
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 0.1007,
          "high": 0.1017,
          "low": 0.0998,
          "close": 0.1008,
          "volume": 537057.5,
          "close_time": 1769209199999,
          "quote_volume": 54164.1354,
          "trades": 513,
          "taker_buy_base": 325467.3,
          "taker_buy_quote": 32841.19694
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 0.1008,
          "high": 0.1012,
          "low": 0.1001,
          "close": 0.1005,
          "volume": 166570.7,
          "close_time": 1769212799999,
          "quote_volume": 16770.199,
          "trades": 179,
          "taker_buy_base": 113679.3,
          "taker_buy_quote": 11448.26013
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.1006,
          "high": 0.1021,
          "low": 0.1003,
          "close": 0.1014,
          "volume": 120931.0,
          "close_time": 1769216399999,
          "quote_volume": 12247.52539,
          "trades": 202,
          "taker_buy_base": 50991.7,
          "taker_buy_quote": 5169.6422
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 0.1016,
          "high": 0.1032,
          "low": 0.1008,
          "close": 0.1018,
          "volume": 315382.2,
          "close_time": 1769219999999,
          "quote_volume": 32304.19002,
          "trades": 479,
          "taker_buy_base": 185886.0,
          "taker_buy_quote": 19058.65844
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 0.1018,
          "high": 0.1034,
          "low": 0.1009,
          "close": 0.1011,
          "volume": 494996.8,
          "close_time": 1769223599999,
          "quote_volume": 50496.62237,
          "trades": 546,
          "taker_buy_base": 327076.1,
          "taker_buy_quote": 33367.03365
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 0.101,
          "high": 0.1021,
          "low": 0.0994,
          "close": 0.0997,
          "volume": 812985.4,
          "close_time": 1769227199999,
          "quote_volume": 81592.73696,
          "trades": 856,
          "taker_buy_base": 261647.9,
          "taker_buy_quote": 26369.47414
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.0997,
          "high": 0.1006,
          "low": 0.0982,
          "close": 0.0991,
          "volume": 625632.4,
          "close_time": 1769230799999,
          "quote_volume": 62034.7994,
          "trades": 620,
          "taker_buy_base": 255450.8,
          "taker_buy_quote": 25363.2511
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 0.099,
          "high": 0.1009,
          "low": 0.0984,
          "close": 0.1006,
          "volume": 731315.7,
          "close_time": 1769234399999,
          "quote_volume": 73097.28313,
          "trades": 715,
          "taker_buy_base": 438870.0,
          "taker_buy_quote": 43897.85737
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 0.1006,
          "high": 0.1011,
          "low": 0.1,
          "close": 0.1001,
          "volume": 122829.3,
          "close_time": 1769237999999,
          "quote_volume": 12347.57231,
          "trades": 143,
          "taker_buy_base": 76034.7,
          "taker_buy_quote": 7644.36375
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 0.1002,
          "high": 0.1008,
          "low": 0.0998,
          "close": 0.1004,
          "volume": 244060.3,
          "close_time": 1769241599999,
          "quote_volume": 24465.70686,
          "trades": 190,
          "taker_buy_base": 191846.3,
          "taker_buy_quote": 19241.09525
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.1004,
          "high": 0.1005,
          "low": 0.0993,
          "close": 0.0995,
          "volume": 148958.4,
          "close_time": 1769245199999,
          "quote_volume": 14863.34842,
          "trades": 206,
          "taker_buy_base": 42777.5,
          "taker_buy_quote": 4273.00462
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 0.0995,
          "high": 0.0995,
          "low": 0.0985,
          "close": 0.0985,
          "volume": 314924.4,
          "close_time": 1769248799999,
          "quote_volume": 31199.04175,
          "trades": 505,
          "taker_buy_base": 117258.8,
          "taker_buy_quote": 11626.03453
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 0.0986,
          "high": 0.0988,
          "low": 0.0983,
          "close": 0.0985,
          "volume": 145203.2,
          "close_time": 1769252399999,
          "quote_volume": 14303.51403,
          "trades": 152,
          "taker_buy_base": 44716.5,
          "taker_buy_quote": 4407.1432
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 0.0984,
          "high": 0.0987,
          "low": 0.0958,
          "close": 0.0965,
          "volume": 1359912.8,
          "close_time": 1769255999999,
          "quote_volume": 131408.67274,
          "trades": 1599,
          "taker_buy_base": 639733.7,
          "taker_buy_quote": 61840.87826
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.0965,
          "high": 0.0974,
          "low": 0.0961,
          "close": 0.0971,
          "volume": 695485.1,
          "close_time": 1769259599999,
          "quote_volume": 67218.8198,
          "trades": 585,
          "taker_buy_base": 403228.8,
          "taker_buy_quote": 38977.11659
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 0.0971,
          "high": 0.0974,
          "low": 0.0932,
          "close": 0.0935,
          "volume": 1380929.9,
          "close_time": 1769263199999,
          "quote_volume": 131233.7118,
          "trades": 2184,
          "taker_buy_base": 439938.2,
          "taker_buy_quote": 41915.72875
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 0.0936,
          "high": 0.1025,
          "low": 0.0932,
          "close": 0.0997,
          "volume": 4038251.6,
          "close_time": 1769266799999,
          "quote_volume": 397491.03473,
          "trades": 4842,
          "taker_buy_base": 2427948.5,
          "taker_buy_quote": 238962.39249
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 0.0996,
          "high": 0.102,
          "low": 0.0985,
          "close": 0.0989,
          "volume": 2661010.0,
          "close_time": 1769270399999,
          "quote_volume": 267772.8997,
          "trades": 2463,
          "taker_buy_base": 1401848.0,
          "taker_buy_quote": 141329.63877
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.0986,
          "high": 0.0995,
          "low": 0.0977,
          "close": 0.0984,
          "volume": 544492.4,
          "close_time": 1769273999999,
          "quote_volume": 53562.67827,
          "trades": 755,
          "taker_buy_base": 311762.2,
          "taker_buy_quote": 30681.98125
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 0.0985,
          "high": 0.0986,
          "low": 0.0975,
          "close": 0.0982,
          "volume": 613235.1,
          "close_time": 1769277599999,
          "quote_volume": 60106.9167,
          "trades": 348,
          "taker_buy_base": 431588.2,
          "taker_buy_quote": 42312.90606
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 0.0982,
          "high": 0.0991,
          "low": 0.0982,
          "close": 0.0982,
          "volume": 80826.6,
          "close_time": 1769281199999,
          "quote_volume": 7965.54972,
          "trades": 139,
          "taker_buy_base": 48946.9,
          "taker_buy_quote": 4826.02892
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 0.0982,
          "high": 0.1017,
          "low": 0.098,
          "close": 0.1008,
          "volume": 1607059.8,
          "close_time": 1769284799999,
          "quote_volume": 160514.30064,
          "trades": 1556,
          "taker_buy_base": 791198.5,
          "taker_buy_quote": 79319.92714
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.1009,
          "high": 0.1017,
          "low": 0.1005,
          "close": 0.1013,
          "volume": 647181.9,
          "close_time": 1769288399999,
          "quote_volume": 65374.62153,
          "trades": 372,
          "taker_buy_base": 269496.5,
          "taker_buy_quote": 27238.19925
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 0.1012,
          "high": 0.1015,
          "low": 0.1006,
          "close": 0.101,
          "volume": 123640.4,
          "close_time": 1769291999999,
          "quote_volume": 12503.08773,
          "trades": 150,
          "taker_buy_base": 79287.8,
          "taker_buy_quote": 8023.90688
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 0.1012,
          "high": 0.1015,
          "low": 0.1011,
          "close": 0.1013,
          "volume": 80499.6,
          "close_time": 1769295599999,
          "quote_volume": 8148.35235,
          "trades": 104,
          "taker_buy_base": 52784.9,
          "taker_buy_quote": 5343.63387
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 0.1014,
          "high": 0.1025,
          "low": 0.1009,
          "close": 0.1011,
          "volume": 234463.2,
          "close_time": 1769299199999,
          "quote_volume": 23871.15803,
          "trades": 352,
          "taker_buy_base": 97464.1,
          "taker_buy_quote": 9925.27116
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.1011,
          "high": 0.1025,
          "low": 0.1007,
          "close": 0.1017,
          "volume": 496843.5,
          "close_time": 1769302799999,
          "quote_volume": 50462.46631,
          "trades": 674,
          "taker_buy_base": 337780.2,
          "taker_buy_quote": 34319.29474
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 0.1017,
          "high": 0.1053,
          "low": 0.1016,
          "close": 0.1021,
          "volume": 3417713.0,
          "close_time": 1769306399999,
          "quote_volume": 351819.78391,
          "trades": 1774,
          "taker_buy_base": 2045351.0,
          "taker_buy_quote": 210060.86002
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 0.1023,
          "high": 0.1034,
          "low": 0.1019,
          "close": 0.1026,
          "volume": 131595.9,
          "close_time": 1769309999999,
          "quote_volume": 13501.46908,
          "trades": 220,
          "taker_buy_base": 69819.7,
          "taker_buy_quote": 7163.61019
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 0.1026,
          "high": 0.1045,
          "low": 0.1025,
          "close": 0.103,
          "volume": 390633.9,
          "close_time": 1769313599999,
          "quote_volume": 40350.85056,
          "trades": 518,
          "taker_buy_base": 238084.6,
          "taker_buy_quote": 24577.92513
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.1031,
          "high": 0.1036,
          "low": 0.102,
          "close": 0.1022,
          "volume": 338261.1,
          "close_time": 1769317199999,
          "quote_volume": 34862.38469,
          "trades": 390,
          "taker_buy_base": 178347.2,
          "taker_buy_quote": 18411.70119
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 0.1023,
          "high": 0.1029,
          "low": 0.1008,
          "close": 0.1026,
          "volume": 743007.5,
          "close_time": 1769320799999,
          "quote_volume": 75752.82721,
          "trades": 612,
          "taker_buy_base": 398202.3,
          "taker_buy_quote": 40675.93265
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 0.1026,
          "high": 0.1027,
          "low": 0.1015,
          "close": 0.1018,
          "volume": 540179.6,
          "close_time": 1769324399999,
          "quote_volume": 55036.74823,
          "trades": 533,
          "taker_buy_base": 162210.3,
          "taker_buy_quote": 16563.11361
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 0.1017,
          "high": 0.1017,
          "low": 0.1006,
          "close": 0.101,
          "volume": 505645.0,
          "close_time": 1769327999999,
          "quote_volume": 51126.7205,
          "trades": 807,
          "taker_buy_base": 299233.5,
          "taker_buy_quote": 30277.32911
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.1009,
          "high": 0.1014,
          "low": 0.099,
          "close": 0.1001,
          "volume": 825976.1,
          "close_time": 1769331599999,
          "quote_volume": 82499.26662,
          "trades": 767,
          "taker_buy_base": 209236.4,
          "taker_buy_quote": 20927.5983
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 0.1001,
          "high": 0.1023,
          "low": 0.1001,
          "close": 0.1012,
          "volume": 496454.6,
          "close_time": 1769335199999,
          "quote_volume": 50304.77425,
          "trades": 862,
          "taker_buy_base": 258620.1,
          "taker_buy_quote": 26215.44899
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 0.1011,
          "high": 0.1013,
          "low": 0.0995,
          "close": 0.0998,
          "volume": 246738.3,
          "close_time": 1769338799999,
          "quote_volume": 24747.67222,
          "trades": 318,
          "taker_buy_base": 114732.5,
          "taker_buy_quote": 11509.8928
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 0.0999,
          "high": 0.1003,
          "low": 0.0993,
          "close": 0.0997,
          "volume": 512779.8,
          "close_time": 1769342399999,
          "quote_volume": 51118.35134,
          "trades": 484,
          "taker_buy_base": 160317.3,
          "taker_buy_quote": 16001.19157
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.0997,
          "high": 0.0997,
          "low": 0.0979,
          "close": 0.0984,
          "volume": 402062.8,
          "close_time": 1769345999999,
          "quote_volume": 39720.03887,
          "trades": 553,
          "taker_buy_base": 195754.3,
          "taker_buy_quote": 19323.78916
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 0.0984,
          "high": 0.0988,
          "low": 0.0973,
          "close": 0.0982,
          "volume": 411448.3,
          "close_time": 1769349599999,
          "quote_volume": 40328.01619,
          "trades": 630,
          "taker_buy_base": 160544.5,
          "taker_buy_quote": 15743.41734
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 0.0982,
          "high": 0.0987,
          "low": 0.097,
          "close": 0.0987,
          "volume": 1023026.1,
          "close_time": 1769353199999,
          "quote_volume": 100203.17528,
          "trades": 1107,
          "taker_buy_base": 457545.5,
          "taker_buy_quote": 44840.95392
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 0.0988,
          "high": 0.1001,
          "low": 0.0982,
          "close": 0.0992,
          "volume": 875747.8,
          "close_time": 1769356799999,
          "quote_volume": 86715.61937,
          "trades": 1066,
          "taker_buy_base": 373586.2,
          "taker_buy_quote": 36995.17483
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.0993,
          "high": 0.1018,
          "low": 0.0982,
          "close": 0.1006,
          "volume": 1396531.8,
          "close_time": 1769360399999,
          "quote_volume": 139587.02553,
          "trades": 1181,
          "taker_buy_base": 1055461.2,
          "taker_buy_quote": 105512.81187
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 0.1005,
          "high": 0.1007,
          "low": 0.0991,
          "close": 0.0996,
          "volume": 504578.4,
          "close_time": 1769363999999,
          "quote_volume": 50447.1616,
          "trades": 1278,
          "taker_buy_base": 246177.7,
          "taker_buy_quote": 24632.25246
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 0.0997,
          "high": 0.1013,
          "low": 0.0988,
          "close": 0.0994,
          "volume": 282516.4,
          "close_time": 1769367599999,
          "quote_volume": 28228.9209,
          "trades": 598,
          "taker_buy_base": 107037.6,
          "taker_buy_quote": 10682.0899
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 0.0994,
          "high": 0.1,
          "low": 0.0988,
          "close": 0.0991,
          "volume": 244147.6,
          "close_time": 1769371199999,
          "quote_volume": 24284.07005,
          "trades": 399,
          "taker_buy_base": 102743.2,
          "taker_buy_quote": 10218.51708
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.0992,
          "high": 0.1002,
          "low": 0.0991,
          "close": 0.0999,
          "volume": 252682.9,
          "close_time": 1769374799999,
          "quote_volume": 25164.47057,
          "trades": 308,
          "taker_buy_base": 109591.7,
          "taker_buy_quote": 10909.93554
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 0.0999,
          "high": 0.1017,
          "low": 0.0988,
          "close": 0.0995,
          "volume": 1406777.0,
          "close_time": 1769378399999,
          "quote_volume": 141123.09439,
          "trades": 1232,
          "taker_buy_base": 520941.9,
          "taker_buy_quote": 52426.75804
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 0.0994,
          "high": 0.1007,
          "low": 0.0989,
          "close": 0.1005,
          "volume": 268787.7,
          "close_time": 1769381999999,
          "quote_volume": 26795.6773,
          "trades": 287,
          "taker_buy_base": 166739.9,
          "taker_buy_quote": 16631.59251
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 0.1001,
          "high": 0.101,
          "low": 0.0992,
          "close": 0.0992,
          "volume": 142218.3,
          "close_time": 1769385599999,
          "quote_volume": 14250.61543,
          "trades": 304,
          "taker_buy_base": 68148.8,
          "taker_buy_quote": 6834.27349
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0993,
          "high": 0.0999,
          "low": 0.0983,
          "close": 0.0997,
          "volume": 314686.4,
          "close_time": 1769389199999,
          "quote_volume": 31172.92647,
          "trades": 341,
          "taker_buy_base": 140441.7,
          "taker_buy_quote": 13937.08886
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 0.0997,
          "high": 0.1027,
          "low": 0.0995,
          "close": 0.1023,
          "volume": 357543.6,
          "close_time": 1769392799999,
          "quote_volume": 36334.98173,
          "trades": 451,
          "taker_buy_base": 160665.1,
          "taker_buy_quote": 16325.89155
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 0.1023,
          "high": 0.1055,
          "low": 0.1023,
          "close": 0.1049,
          "volume": 1093997.3,
          "close_time": 1769396399999,
          "quote_volume": 113640.68674,
          "trades": 1341,
          "taker_buy_base": 573358.0,
          "taker_buy_quote": 59646.25423
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 0.1047,
          "high": 0.1108,
          "low": 0.1044,
          "close": 0.1063,
          "volume": 2750518.5,
          "close_time": 1769399999999,
          "quote_volume": 297016.84082,
          "trades": 3228,
          "taker_buy_base": 1378642.2,
          "taker_buy_quote": 148624.02028
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.1062,
          "high": 0.1132,
          "low": 0.1052,
          "close": 0.1096,
          "volume": 2704487.0,
          "close_time": 1769403599999,
          "quote_volume": 297347.50268,
          "trades": 2881,
          "taker_buy_base": 1396036.2,
          "taker_buy_quote": 153779.39221
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 0.1095,
          "high": 0.1144,
          "low": 0.1075,
          "close": 0.1135,
          "volume": 3994249.5,
          "close_time": 1769407199999,
          "quote_volume": 444758.69973,
          "trades": 4249,
          "taker_buy_base": 2280208.2,
          "taker_buy_quote": 253850.18281
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 0.1135,
          "high": 0.118,
          "low": 0.1111,
          "close": 0.1133,
          "volume": 3981410.1,
          "close_time": 1769410799999,
          "quote_volume": 455592.1567,
          "trades": 5047,
          "taker_buy_base": 1901565.8,
          "taker_buy_quote": 217894.74136
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 0.1132,
          "high": 0.135,
          "low": 0.1126,
          "close": 0.1249,
          "volume": 8083633.6,
          "close_time": 1769414399999,
          "quote_volume": 964972.6725,
          "trades": 8914,
          "taker_buy_base": 4331917.7,
          "taker_buy_quote": 516714.25128
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.1248,
          "high": 0.1412,
          "low": 0.1217,
          "close": 0.1261,
          "volume": 22776699.8,
          "close_time": 1769417999999,
          "quote_volume": 2990626.49674,
          "trades": 26564,
          "taker_buy_base": 11308055.6,
          "taker_buy_quote": 1481982.77205
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 0.1259,
          "high": 0.1373,
          "low": 0.1232,
          "close": 0.1332,
          "volume": 17668762.9,
          "close_time": 1769421599999,
          "quote_volume": 2303221.41024,
          "trades": 18635,
          "taker_buy_base": 8975729.4,
          "taker_buy_quote": 1172062.43975
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 0.1333,
          "high": 0.1438,
          "low": 0.1295,
          "close": 0.1324,
          "volume": 19107687.8,
          "close_time": 1769425199999,
          "quote_volume": 2589768.61406,
          "trades": 19152,
          "taker_buy_base": 9520820.5,
          "taker_buy_quote": 1293440.45173
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 0.1323,
          "high": 0.1332,
          "low": 0.1275,
          "close": 0.13,
          "volume": 8005621.2,
          "close_time": 1769428799999,
          "quote_volume": 1042948.32797,
          "trades": 9261,
          "taker_buy_base": 4152673.7,
          "taker_buy_quote": 541609.02694
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.1301,
          "high": 0.1389,
          "low": 0.1245,
          "close": 0.1256,
          "volume": 10713063.3,
          "close_time": 1769432399999,
          "quote_volume": 1407878.10519,
          "trades": 10500,
          "taker_buy_base": 4621122.4,
          "taker_buy_quote": 609188.7447
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 0.1256,
          "high": 0.13,
          "low": 0.122,
          "close": 0.1293,
          "volume": 5642278.3,
          "close_time": 1769435999999,
          "quote_volume": 705842.85381,
          "trades": 6663,
          "taker_buy_base": 3008081.7,
          "taker_buy_quote": 376479.06764
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 0.1293,
          "high": 0.1323,
          "low": 0.1257,
          "close": 0.1304,
          "volume": 5490492.1,
          "close_time": 1769439599999,
          "quote_volume": 708522.78493,
          "trades": 6380,
          "taker_buy_base": 2833712.3,
          "taker_buy_quote": 366363.64666
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 0.1305,
          "high": 0.1346,
          "low": 0.127,
          "close": 0.1287,
          "volume": 5687238.7,
          "close_time": 1769443199999,
          "quote_volume": 742154.47564,
          "trades": 6749,
          "taker_buy_base": 2556127.6,
          "taker_buy_quote": 333297.3436
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.1285,
          "high": 0.1299,
          "low": 0.1235,
          "close": 0.1246,
          "volume": 4680758.0,
          "close_time": 1769446799999,
          "quote_volume": 595062.71414,
          "trades": 5438,
          "taker_buy_base": 2455086.5,
          "taker_buy_quote": 312638.92724
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 0.1247,
          "high": 0.1272,
          "low": 0.1239,
          "close": 0.1271,
          "volume": 2226650.1,
          "close_time": 1769450399999,
          "quote_volume": 279195.92518,
          "trades": 2301,
          "taker_buy_base": 1179223.2,
          "taker_buy_quote": 147996.88831
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 0.1273,
          "high": 0.1286,
          "low": 0.1252,
          "close": 0.1276,
          "volume": 2151907.5,
          "close_time": 1769453999999,
          "quote_volume": 273265.8152,
          "trades": 1899,
          "taker_buy_base": 1153803.6,
          "taker_buy_quote": 146606.90092
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 0.1275,
          "high": 0.1275,
          "low": 0.1223,
          "close": 0.1244,
          "volume": 2965730.8,
          "close_time": 1769457599999,
          "quote_volume": 368199.72743,
          "trades": 2669,
          "taker_buy_base": 1475984.6,
          "taker_buy_quote": 183072.1602
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.1244,
          "high": 0.127,
          "low": 0.1232,
          "close": 0.1264,
          "volume": 2985610.2,
          "close_time": 1769461199999,
          "quote_volume": 373242.77841,
          "trades": 2595,
          "taker_buy_base": 1495221.8,
          "taker_buy_quote": 187237.8968
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 0.1262,
          "high": 0.132,
          "low": 0.1259,
          "close": 0.1292,
          "volume": 3726600.3,
          "close_time": 1769464799999,
          "quote_volume": 479859.24182,
          "trades": 3287,
          "taker_buy_base": 1932850.1,
          "taker_buy_quote": 249300.89731
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 0.1293,
          "high": 0.1325,
          "low": 0.1278,
          "close": 0.1324,
          "volume": 3185602.5,
          "close_time": 1769468399999,
          "quote_volume": 413699.7192,
          "trades": 3809,
          "taker_buy_base": 1645839.9,
          "taker_buy_quote": 214022.72109
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 0.1325,
          "high": 0.1332,
          "low": 0.1283,
          "close": 0.1287,
          "volume": 3122319.3,
          "close_time": 1769471999999,
          "quote_volume": 407354.31243,
          "trades": 2716,
          "taker_buy_base": 1406781.8,
          "taker_buy_quote": 183597.98982
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.1289,
          "high": 0.1296,
          "low": 0.1249,
          "close": 0.1255,
          "volume": 2235899.6,
          "close_time": 1769475599999,
          "quote_volume": 285224.02773,
          "trades": 2473,
          "taker_buy_base": 1166348.4,
          "taker_buy_quote": 149018.45076
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 0.1255,
          "high": 0.127,
          "low": 0.1187,
          "close": 0.1192,
          "volume": 3368027.6,
          "close_time": 1769479199999,
          "quote_volume": 412337.7887,
          "trades": 2816,
          "taker_buy_base": 1351124.9,
          "taker_buy_quote": 165304.47691
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 0.1191,
          "high": 0.1198,
          "low": 0.1175,
          "close": 0.1189,
          "volume": 2674257.3,
          "close_time": 1769482799999,
          "quote_volume": 317390.8494,
          "trades": 2249,
          "taker_buy_base": 1439670.8,
          "taker_buy_quote": 170795.51978
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 0.1188,
          "high": 0.1198,
          "low": 0.1177,
          "close": 0.1187,
          "volume": 994664.8,
          "close_time": 1769486399999,
          "quote_volume": 118205.7121,
          "trades": 1216,
          "taker_buy_base": 488787.2,
          "taker_buy_quote": 58131.70092
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.1188,
          "high": 0.1228,
          "low": 0.117,
          "close": 0.1211,
          "volume": 2778410.0,
          "close_time": 1769489999999,
          "quote_volume": 334438.38972,
          "trades": 2231,
          "taker_buy_base": 1496964.9,
          "taker_buy_quote": 180286.40409
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 0.121,
          "high": 0.1217,
          "low": 0.1185,
          "close": 0.1211,
          "volume": 1144531.5,
          "close_time": 1769493599999,
          "quote_volume": 137341.73724,
          "trades": 1186,
          "taker_buy_base": 674179.2,
          "taker_buy_quote": 80927.65304
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 0.1212,
          "high": 0.1226,
          "low": 0.1202,
          "close": 0.1212,
          "volume": 1475751.0,
          "close_time": 1769497199999,
          "quote_volume": 179445.49049,
          "trades": 1164,
          "taker_buy_base": 631148.3,
          "taker_buy_quote": 76616.08529
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 0.1211,
          "high": 0.1217,
          "low": 0.1178,
          "close": 0.1181,
          "volume": 1278744.4,
          "close_time": 1769500799999,
          "quote_volume": 152531.49082,
          "trades": 1117,
          "taker_buy_base": 619387.6,
          "taker_buy_quote": 73907.36635
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.1181,
          "high": 0.12,
          "low": 0.118,
          "close": 0.1197,
          "volume": 1021799.2,
          "close_time": 1769504399999,
          "quote_volume": 121739.34592,
          "trades": 1037,
          "taker_buy_base": 528138.3,
          "taker_buy_quote": 62879.11969
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 0.1197,
          "high": 0.1211,
          "low": 0.1151,
          "close": 0.1154,
          "volume": 1642430.1,
          "close_time": 1769507999999,
          "quote_volume": 193184.89911,
          "trades": 1536,
          "taker_buy_base": 720660.4,
          "taker_buy_quote": 84911.84112
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 0.1155,
          "high": 0.1164,
          "low": 0.1142,
          "close": 0.115,
          "volume": 1009053.4,
          "close_time": 1769511599999,
          "quote_volume": 116258.79124,
          "trades": 867,
          "taker_buy_base": 532900.7,
          "taker_buy_quote": 61339.69559
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 0.115,
          "high": 0.1155,
          "low": 0.1128,
          "close": 0.1129,
          "volume": 1340966.3,
          "close_time": 1769515199999,
          "quote_volume": 153091.52851,
          "trades": 1063,
          "taker_buy_base": 434042.8,
          "taker_buy_quote": 49746.58914
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.113,
          "high": 0.1142,
          "low": 0.1127,
          "close": 0.1138,
          "volume": 849939.6,
          "close_time": 1769518799999,
          "quote_volume": 96534.33488,
          "trades": 869,
          "taker_buy_base": 478362.6,
          "taker_buy_quote": 54310.74196
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 0.1138,
          "high": 0.1149,
          "low": 0.1135,
          "close": 0.1141,
          "volume": 481072.3,
          "close_time": 1769522399999,
          "quote_volume": 54927.50476,
          "trades": 575,
          "taker_buy_base": 299965.3,
          "taker_buy_quote": 34241.26834
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 0.1141,
          "high": 0.1151,
          "low": 0.1141,
          "close": 0.1149,
          "volume": 359551.4,
          "close_time": 1769525999999,
          "quote_volume": 41186.67421,
          "trades": 391,
          "taker_buy_base": 185122.9,
          "taker_buy_quote": 21214.46775
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 0.115,
          "high": 0.1233,
          "low": 0.1149,
          "close": 0.1228,
          "volume": 3470166.3,
          "close_time": 1769529599999,
          "quote_volume": 414590.50366,
          "trades": 3973,
          "taker_buy_base": 2147708.7,
          "taker_buy_quote": 256224.06125
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.1227,
          "high": 0.1338,
          "low": 0.1205,
          "close": 0.1291,
          "volume": 6803202.7,
          "close_time": 1769533199999,
          "quote_volume": 866209.18371,
          "trades": 7633,
          "taker_buy_base": 3577914.4,
          "taker_buy_quote": 456915.4799
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 0.1292,
          "high": 0.131,
          "low": 0.1271,
          "close": 0.1274,
          "volume": 2466546.9,
          "close_time": 1769536799999,
          "quote_volume": 318382.9071,
          "trades": 3840,
          "taker_buy_base": 1176609.9,
          "taker_buy_quote": 151907.95082
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 0.1274,
          "high": 0.1295,
          "low": 0.1255,
          "close": 0.1273,
          "volume": 953731.9,
          "close_time": 1769540399999,
          "quote_volume": 121437.3563,
          "trades": 1487,
          "taker_buy_base": 469127.3,
          "taker_buy_quote": 59770.71385
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 0.1274,
          "high": 0.1293,
          "low": 0.1259,
          "close": 0.1284,
          "volume": 571567.6,
          "close_time": 1769543999999,
          "quote_volume": 72726.78507,
          "trades": 1126,
          "taker_buy_base": 270632.1,
          "taker_buy_quote": 34444.69316
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.1283,
          "high": 0.1297,
          "low": 0.1253,
          "close": 0.1256,
          "volume": 2447252.2,
          "close_time": 1769547599999,
          "quote_volume": 311486.99809,
          "trades": 1985,
          "taker_buy_base": 1067525.0,
          "taker_buy_quote": 135924.31387
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 0.1257,
          "high": 0.1291,
          "low": 0.1253,
          "close": 0.1256,
          "volume": 1306505.9,
          "close_time": 1769551199999,
          "quote_volume": 166372.16483,
          "trades": 1370,
          "taker_buy_base": 462141.4,
          "taker_buy_quote": 58814.40351
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 0.1256,
          "high": 0.1259,
          "low": 0.1223,
          "close": 0.1225,
          "volume": 739190.2,
          "close_time": 1769554799999,
          "quote_volume": 91426.5087,
          "trades": 1166,
          "taker_buy_base": 315718.9,
          "taker_buy_quote": 39094.43943
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 0.1224,
          "high": 0.1226,
          "low": 0.1198,
          "close": 0.1199,
          "volume": 1646340.7,
          "close_time": 1769558399999,
          "quote_volume": 199955.79609,
          "trades": 2173,
          "taker_buy_base": 713584.9,
          "taker_buy_quote": 86733.15222
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.12,
          "high": 0.127,
          "low": 0.12,
          "close": 0.1268,
          "volume": 2299731.4,
          "close_time": 1769561999999,
          "quote_volume": 283376.90415,
          "trades": 2572,
          "taker_buy_base": 1462188.7,
          "taker_buy_quote": 180139.53858
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 0.1269,
          "high": 0.1296,
          "low": 0.1251,
          "close": 0.1256,
          "volume": 1218933.9,
          "close_time": 1769565599999,
          "quote_volume": 155400.25434,
          "trades": 1590,
          "taker_buy_base": 572464.8,
          "taker_buy_quote": 72996.13629
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 0.1257,
          "high": 0.1259,
          "low": 0.1236,
          "close": 0.124,
          "volume": 492829.7,
          "close_time": 1769569199999,
          "quote_volume": 61500.32206,
          "trades": 600,
          "taker_buy_base": 179942.0,
          "taker_buy_quote": 22444.42165
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 0.1241,
          "high": 0.125,
          "low": 0.1224,
          "close": 0.1226,
          "volume": 600605.0,
          "close_time": 1769572799999,
          "quote_volume": 74337.30443,
          "trades": 640,
          "taker_buy_base": 240607.2,
          "taker_buy_quote": 29716.29098
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.1226,
          "high": 0.124,
          "low": 0.1219,
          "close": 0.1226,
          "volume": 616983.6,
          "close_time": 1769576399999,
          "quote_volume": 75742.44253,
          "trades": 816,
          "taker_buy_base": 320989.5,
          "taker_buy_quote": 39383.16805
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 0.1225,
          "high": 0.1227,
          "low": 0.1193,
          "close": 0.1201,
          "volume": 537430.0,
          "close_time": 1769579999999,
          "quote_volume": 64809.64368,
          "trades": 757,
          "taker_buy_base": 242701.4,
          "taker_buy_quote": 29259.24071
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 0.1201,
          "high": 0.1206,
          "low": 0.1188,
          "close": 0.1194,
          "volume": 502309.0,
          "close_time": 1769583599999,
          "quote_volume": 60216.92373,
          "trades": 760,
          "taker_buy_base": 272250.8,
          "taker_buy_quote": 32638.34668
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 0.1195,
          "high": 0.1196,
          "low": 0.118,
          "close": 0.1187,
          "volume": 337558.6,
          "close_time": 1769587199999,
          "quote_volume": 40102.32444,
          "trades": 579,
          "taker_buy_base": 180575.8,
          "taker_buy_quote": 21450.43485
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.1187,
          "high": 0.1203,
          "low": 0.1179,
          "close": 0.1199,
          "volume": 554011.4,
          "close_time": 1769590799999,
          "quote_volume": 66062.90486,
          "trades": 810,
          "taker_buy_base": 365819.5,
          "taker_buy_quote": 43686.58172
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 0.1198,
          "high": 0.1213,
          "low": 0.1189,
          "close": 0.1205,
          "volume": 898607.5,
          "close_time": 1769594399999,
          "quote_volume": 107999.56815,
          "trades": 878,
          "taker_buy_base": 416342.5,
          "taker_buy_quote": 50074.90021
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 0.1205,
          "high": 0.1207,
          "low": 0.1186,
          "close": 0.1189,
          "volume": 1042539.1,
          "close_time": 1769597999999,
          "quote_volume": 124602.62475,
          "trades": 1014,
          "taker_buy_base": 488637.3,
          "taker_buy_quote": 58439.91785
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 0.119,
          "high": 0.1192,
          "low": 0.1169,
          "close": 0.1178,
          "volume": 806728.9,
          "close_time": 1769601599999,
          "quote_volume": 95170.41554,
          "trades": 1003,
          "taker_buy_base": 409459.8,
          "taker_buy_quote": 48348.70121
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.1179,
          "high": 0.1187,
          "low": 0.117,
          "close": 0.1173,
          "volume": 273983.8,
          "close_time": 1769605199999,
          "quote_volume": 32252.82152,
          "trades": 668,
          "taker_buy_base": 134435.3,
          "taker_buy_quote": 15832.10358
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 0.1175,
          "high": 0.1186,
          "low": 0.1169,
          "close": 0.1178,
          "volume": 490655.8,
          "close_time": 1769608799999,
          "quote_volume": 57878.35757,
          "trades": 789,
          "taker_buy_base": 339038.1,
          "taker_buy_quote": 40020.7555
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 0.1178,
          "high": 0.1183,
          "low": 0.1155,
          "close": 0.116,
          "volume": 502388.0,
          "close_time": 1769612399999,
          "quote_volume": 58610.76533,
          "trades": 682,
          "taker_buy_base": 166483.3,
          "taker_buy_quote": 19413.28233
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 0.1161,
          "high": 0.1164,
          "low": 0.105,
          "close": 0.1052,
          "volume": 4246487.8,
          "close_time": 1769615999999,
          "quote_volume": 463455.69023,
          "trades": 6216,
          "taker_buy_base": 1830316.2,
          "taker_buy_quote": 200072.04749
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.1052,
          "high": 0.1092,
          "low": 0.1001,
          "close": 0.1021,
          "volume": 7498127.5,
          "close_time": 1769619599999,
          "quote_volume": 777876.53461,
          "trades": 10751,
          "taker_buy_base": 3320898.9,
          "taker_buy_quote": 344756.20716
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 0.1022,
          "high": 0.1052,
          "low": 0.1018,
          "close": 0.1034,
          "volume": 2690522.2,
          "close_time": 1769623199999,
          "quote_volume": 278354.75917,
          "trades": 2519,
          "taker_buy_base": 1257132.0,
          "taker_buy_quote": 130104.2617
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 0.1034,
          "high": 0.1078,
          "low": 0.1008,
          "close": 0.1018,
          "volume": 6322683.9,
          "close_time": 1769626799999,
          "quote_volume": 657391.52765,
          "trades": 4418,
          "taker_buy_base": 3512043.5,
          "taker_buy_quote": 366297.3133
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 0.1018,
          "high": 0.1038,
          "low": 0.1009,
          "close": 0.1009,
          "volume": 2309270.7,
          "close_time": 1769630399999,
          "quote_volume": 235886.73886,
          "trades": 2550,
          "taker_buy_base": 948628.3,
          "taker_buy_quote": 96969.03404
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.1009,
          "high": 0.1039,
          "low": 0.1005,
          "close": 0.1019,
          "volume": 2080264.5,
          "close_time": 1769633999999,
          "quote_volume": 213054.84418,
          "trades": 1355,
          "taker_buy_base": 1240543.1,
          "taker_buy_quote": 127312.95677
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 0.1019,
          "high": 0.1033,
          "low": 0.0995,
          "close": 0.0996,
          "volume": 3565164.1,
          "close_time": 1769637599999,
          "quote_volume": 360061.14543,
          "trades": 3077,
          "taker_buy_base": 1368323.2,
          "taker_buy_quote": 138463.49331
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 0.0997,
          "high": 0.1005,
          "low": 0.0905,
          "close": 0.091,
          "volume": 28619285.5,
          "close_time": 1769641199999,
          "quote_volume": 2669818.47777,
          "trades": 9719,
          "taker_buy_base": 20961862.3,
          "taker_buy_quote": 1940618.95015
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 0.091,
          "high": 0.0911,
          "low": 0.089,
          "close": 0.0905,
          "volume": 5039862.1,
          "close_time": 1769644799999,
          "quote_volume": 454356.05046,
          "trades": 3001,
          "taker_buy_base": 2976534.5,
          "taker_buy_quote": 268367.83155
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.0904,
          "high": 0.0912,
          "low": 0.0884,
          "close": 0.0895,
          "volume": 3679822.4,
          "close_time": 1769648399999,
          "quote_volume": 330833.04577,
          "trades": 3948,
          "taker_buy_base": 1732042.3,
          "taker_buy_quote": 155801.21715
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 0.0895,
          "high": 0.091,
          "low": 0.0886,
          "close": 0.0888,
          "volume": 1373459.3,
          "close_time": 1769651999999,
          "quote_volume": 123181.6497,
          "trades": 1951,
          "taker_buy_base": 733260.9,
          "taker_buy_quote": 65787.84257
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 0.0887,
          "high": 0.0901,
          "low": 0.0875,
          "close": 0.0885,
          "volume": 2191916.7,
          "close_time": 1769655599999,
          "quote_volume": 194850.67261,
          "trades": 2360,
          "taker_buy_base": 1285460.9,
          "taker_buy_quote": 114294.19487
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 0.0885,
          "high": 0.0886,
          "low": 0.0871,
          "close": 0.0875,
          "volume": 1710931.3,
          "close_time": 1769659199999,
          "quote_volume": 150413.9522,
          "trades": 1694,
          "taker_buy_base": 966935.6,
          "taker_buy_quote": 85047.17961
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.0875,
          "high": 0.0887,
          "low": 0.0866,
          "close": 0.0866,
          "volume": 1803672.5,
          "close_time": 1769662799999,
          "quote_volume": 157822.99022,
          "trades": 2159,
          "taker_buy_base": 717307.6,
          "taker_buy_quote": 62770.54876
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 0.0866,
          "high": 0.0867,
          "low": 0.0854,
          "close": 0.0858,
          "volume": 1617499.0,
          "close_time": 1769666399999,
          "quote_volume": 139329.05649,
          "trades": 1960,
          "taker_buy_base": 758145.4,
          "taker_buy_quote": 65324.53808
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 0.0857,
          "high": 0.0872,
          "low": 0.0846,
          "close": 0.087,
          "volume": 3291802.6,
          "close_time": 1769669999999,
          "quote_volume": 282084.17611,
          "trades": 2529,
          "taker_buy_base": 1753043.4,
          "taker_buy_quote": 150162.9232
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 0.0869,
          "high": 0.0875,
          "low": 0.0853,
          "close": 0.0864,
          "volume": 3049457.9,
          "close_time": 1769673599999,
          "quote_volume": 264111.14953,
          "trades": 2959,
          "taker_buy_base": 1428753.7,
          "taker_buy_quote": 123757.51992
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.0865,
          "high": 0.0865,
          "low": 0.0836,
          "close": 0.084,
          "volume": 3402286.3,
          "close_time": 1769677199999,
          "quote_volume": 287856.01456,
          "trades": 3011,
          "taker_buy_base": 1242469.4,
          "taker_buy_quote": 105276.499
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 0.0841,
          "high": 0.0853,
          "low": 0.083,
          "close": 0.0847,
          "volume": 1986628.0,
          "close_time": 1769680799999,
          "quote_volume": 167302.92636,
          "trades": 1935,
          "taker_buy_base": 967402.9,
          "taker_buy_quote": 81625.86701
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 0.0848,
          "high": 0.0868,
          "low": 0.0847,
          "close": 0.0864,
          "volume": 2251575.9,
          "close_time": 1769684399999,
          "quote_volume": 193854.86441,
          "trades": 3001,
          "taker_buy_base": 1202666.6,
          "taker_buy_quote": 103664.06558
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 0.0864,
          "high": 0.0872,
          "low": 0.0849,
          "close": 0.0862,
          "volume": 2382881.4,
          "close_time": 1769687999999,
          "quote_volume": 205182.14987,
          "trades": 2592,
          "taker_buy_base": 1078986.0,
          "taker_buy_quote": 92955.67081
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.0862,
          "high": 0.0869,
          "low": 0.084,
          "close": 0.0846,
          "volume": 1890889.8,
          "close_time": 1769691599999,
          "quote_volume": 160951.83999,
          "trades": 1847,
          "taker_buy_base": 729865.0,
          "taker_buy_quote": 62177.70691
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 0.0844,
          "high": 0.0848,
          "low": 0.0837,
          "close": 0.0841,
          "volume": 1969936.5,
          "close_time": 1769695199999,
          "quote_volume": 165835.46231,
          "trades": 2044,
          "taker_buy_base": 694627.1,
          "taker_buy_quote": 58542.85884
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 0.0841,
          "high": 0.0859,
          "low": 0.0836,
          "close": 0.0854,
          "volume": 1478563.9,
          "close_time": 1769698799999,
          "quote_volume": 125246.86764,
          "trades": 1311,
          "taker_buy_base": 776271.3,
          "taker_buy_quote": 65791.89082
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 0.0854,
          "high": 0.0854,
          "low": 0.0815,
          "close": 0.0835,
          "volume": 3592359.9,
          "close_time": 1769702399999,
          "quote_volume": 299091.23795,
          "trades": 2930,
          "taker_buy_base": 1628598.9,
          "taker_buy_quote": 135765.15315
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.0835,
          "high": 0.0865,
          "low": 0.0822,
          "close": 0.0851,
          "volume": 2671998.8,
          "close_time": 1769705999999,
          "quote_volume": 226687.31265,
          "trades": 2659,
          "taker_buy_base": 1375032.7,
          "taker_buy_quote": 116620.93181
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 0.0851,
          "high": 0.0867,
          "low": 0.083,
          "close": 0.0831,
          "volume": 2373393.0,
          "close_time": 1769709599999,
          "quote_volume": 200866.08348,
          "trades": 1737,
          "taker_buy_base": 714753.6,
          "taker_buy_quote": 60833.10996
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 0.083,
          "high": 0.0841,
          "low": 0.0823,
          "close": 0.0826,
          "volume": 1447594.0,
          "close_time": 1769713199999,
          "quote_volume": 120590.21055,
          "trades": 1222,
          "taker_buy_base": 607502.1,
          "taker_buy_quote": 50658.45797
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 0.0827,
          "high": 0.0833,
          "low": 0.0814,
          "close": 0.0826,
          "volume": 1910049.7,
          "close_time": 1769716799999,
          "quote_volume": 157349.31386,
          "trades": 1138,
          "taker_buy_base": 1088222.8,
          "taker_buy_quote": 89691.10286
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.0825,
          "high": 0.0828,
          "low": 0.0809,
          "close": 0.0811,
          "volume": 1487464.1,
          "close_time": 1769720399999,
          "quote_volume": 121312.73505,
          "trades": 1162,
          "taker_buy_base": 520956.4,
          "taker_buy_quote": 42571.88576
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 0.0812,
          "high": 0.0826,
          "low": 0.0796,
          "close": 0.0807,
          "volume": 1529146.9,
          "close_time": 1769723999999,
          "quote_volume": 123738.85384,
          "trades": 1496,
          "taker_buy_base": 642501.7,
          "taker_buy_quote": 52053.21105
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 0.0808,
          "high": 0.0825,
          "low": 0.0806,
          "close": 0.082,
          "volume": 887637.6,
          "close_time": 1769727599999,
          "quote_volume": 72116.45737,
          "trades": 853,
          "taker_buy_base": 447899.4,
          "taker_buy_quote": 36381.7599
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 0.0823,
          "high": 0.083,
          "low": 0.0811,
          "close": 0.0812,
          "volume": 1888340.7,
          "close_time": 1769731199999,
          "quote_volume": 154891.60753,
          "trades": 1096,
          "taker_buy_base": 522535.1,
          "taker_buy_quote": 42877.91554
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.0815,
          "high": 0.0818,
          "low": 0.0793,
          "close": 0.0799,
          "volume": 1463301.1,
          "close_time": 1769734799999,
          "quote_volume": 117218.61853,
          "trades": 1426,
          "taker_buy_base": 567108.8,
          "taker_buy_quote": 45421.79469
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 0.0799,
          "high": 0.0808,
          "low": 0.0781,
          "close": 0.0807,
          "volume": 1791272.9,
          "close_time": 1769738399999,
          "quote_volume": 142238.59162,
          "trades": 1923,
          "taker_buy_base": 733132.2,
          "taker_buy_quote": 58327.73536
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 0.0807,
          "high": 0.0814,
          "low": 0.0792,
          "close": 0.0794,
          "volume": 1355094.4,
          "close_time": 1769741999999,
          "quote_volume": 108921.13739,
          "trades": 1098,
          "taker_buy_base": 837257.5,
          "taker_buy_quote": 67340.89301
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 0.0794,
          "high": 0.0799,
          "low": 0.0788,
          "close": 0.0799,
          "volume": 603834.3,
          "close_time": 1769745599999,
          "quote_volume": 47855.57937,
          "trades": 646,
          "taker_buy_base": 384203.5,
          "taker_buy_quote": 30466.36788
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.08,
          "high": 0.0808,
          "low": 0.0794,
          "close": 0.08,
          "volume": 1073039.6,
          "close_time": 1769749199999,
          "quote_volume": 85997.65289,
          "trades": 1000,
          "taker_buy_base": 461584.0,
          "taker_buy_quote": 36985.05647
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 0.08,
          "high": 0.0818,
          "low": 0.079,
          "close": 0.0814,
          "volume": 1250177.4,
          "close_time": 1769752799999,
          "quote_volume": 100749.84835,
          "trades": 1409,
          "taker_buy_base": 567710.9,
          "taker_buy_quote": 45777.71045
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 0.0812,
          "high": 0.082,
          "low": 0.0809,
          "close": 0.0816,
          "volume": 1582930.9,
          "close_time": 1769756399999,
          "quote_volume": 128919.31576,
          "trades": 1005,
          "taker_buy_base": 881105.9,
          "taker_buy_quote": 71788.26396
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 0.0816,
          "high": 0.082,
          "low": 0.081,
          "close": 0.0812,
          "volume": 749367.0,
          "close_time": 1769759999999,
          "quote_volume": 61004.76373,
          "trades": 599,
          "taker_buy_base": 386446.0,
          "taker_buy_quote": 31485.17644
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.0812,
          "high": 0.0818,
          "low": 0.081,
          "close": 0.0817,
          "volume": 1008672.4,
          "close_time": 1769763599999,
          "quote_volume": 82113.30655,
          "trades": 588,
          "taker_buy_base": 664484.8,
          "taker_buy_quote": 54132.12738
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 0.0817,
          "high": 0.0825,
          "low": 0.0809,
          "close": 0.0811,
          "volume": 825328.0,
          "close_time": 1769767199999,
          "quote_volume": 67419.13234,
          "trades": 921,
          "taker_buy_base": 478796.6,
          "taker_buy_quote": 39129.07361
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 0.0812,
          "high": 0.0815,
          "low": 0.0806,
          "close": 0.0808,
          "volume": 1953843.4,
          "close_time": 1769770799999,
          "quote_volume": 158006.39503,
          "trades": 879,
          "taker_buy_base": 542211.1,
          "taker_buy_quote": 43836.69196
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 0.0808,
          "high": 0.0816,
          "low": 0.0798,
          "close": 0.0805,
          "volume": 2479933.3,
          "close_time": 1769774399999,
          "quote_volume": 200018.15395,
          "trades": 883,
          "taker_buy_base": 1252810.5,
          "taker_buy_quote": 101273.16432
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.0804,
          "high": 0.0806,
          "low": 0.0789,
          "close": 0.079,
          "volume": 1368778.1,
          "close_time": 1769777999999,
          "quote_volume": 108896.77319,
          "trades": 852,
          "taker_buy_base": 567440.4,
          "taker_buy_quote": 45117.65669
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 0.079,
          "high": 0.0793,
          "low": 0.0782,
          "close": 0.0791,
          "volume": 1078759.4,
          "close_time": 1769781599999,
          "quote_volume": 85005.70145,
          "trades": 836,
          "taker_buy_base": 744370.6,
          "taker_buy_quote": 58701.44882
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 0.0791,
          "high": 0.0798,
          "low": 0.0787,
          "close": 0.079,
          "volume": 756063.2,
          "close_time": 1769785199999,
          "quote_volume": 59782.27562,
          "trades": 721,
          "taker_buy_base": 367959.0,
          "taker_buy_quote": 29117.10351
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 0.0791,
          "high": 0.0801,
          "low": 0.0773,
          "close": 0.0775,
          "volume": 1251419.3,
          "close_time": 1769788799999,
          "quote_volume": 98070.25945,
          "trades": 897,
          "taker_buy_base": 682446.9,
          "taker_buy_quote": 53577.54547
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.0774,
          "high": 0.0812,
          "low": 0.0773,
          "close": 0.0797,
          "volume": 2059053.9,
          "close_time": 1769792399999,
          "quote_volume": 163020.4628,
          "trades": 1351,
          "taker_buy_base": 1176650.2,
          "taker_buy_quote": 93037.82336
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 0.0799,
          "high": 0.0799,
          "low": 0.0789,
          "close": 0.079,
          "volume": 710800.9,
          "close_time": 1769795999999,
          "quote_volume": 56372.20796,
          "trades": 587,
          "taker_buy_base": 316800.0,
          "taker_buy_quote": 25136.87689
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 0.0791,
          "high": 0.08,
          "low": 0.0779,
          "close": 0.0796,
          "volume": 878078.4,
          "close_time": 1769799599999,
          "quote_volume": 69321.30923,
          "trades": 918,
          "taker_buy_base": 480893.3,
          "taker_buy_quote": 37925.3641
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 0.0796,
          "high": 0.0806,
          "low": 0.0794,
          "close": 0.0795,
          "volume": 1575665.7,
          "close_time": 1769803199999,
          "quote_volume": 126036.32347,
          "trades": 809,
          "taker_buy_base": 991568.8,
          "taker_buy_quote": 79321.19303
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.0795,
          "high": 0.0798,
          "low": 0.0777,
          "close": 0.0795,
          "volume": 1382272.9,
          "close_time": 1769806799999,
          "quote_volume": 108436.45403,
          "trades": 1003,
          "taker_buy_base": 857446.9,
          "taker_buy_quote": 67313.10188
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 0.0796,
          "high": 0.0803,
          "low": 0.0791,
          "close": 0.0799,
          "volume": 887670.2,
          "close_time": 1769810399999,
          "quote_volume": 70963.16821,
          "trades": 605,
          "taker_buy_base": 421565.7,
          "taker_buy_quote": 33707.29094
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 0.0799,
          "high": 0.0823,
          "low": 0.0799,
          "close": 0.0807,
          "volume": 1055620.4,
          "close_time": 1769813999999,
          "quote_volume": 85562.88609,
          "trades": 1005,
          "taker_buy_base": 636334.7,
          "taker_buy_quote": 51543.16466
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 0.0806,
          "high": 0.0812,
          "low": 0.08,
          "close": 0.0807,
          "volume": 627625.1,
          "close_time": 1769817599999,
          "quote_volume": 50476.18717,
          "trades": 602,
          "taker_buy_base": 326061.1,
          "taker_buy_quote": 26245.20758
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.0807,
          "high": 0.0837,
          "low": 0.0804,
          "close": 0.0833,
          "volume": 1767135.7,
          "close_time": 1769821199999,
          "quote_volume": 145251.12796,
          "trades": 1356,
          "taker_buy_base": 965448.2,
          "taker_buy_quote": 79344.17916
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 0.0834,
          "high": 0.0835,
          "low": 0.0806,
          "close": 0.0806,
          "volume": 1405405.5,
          "close_time": 1769824799999,
          "quote_volume": 115334.71864,
          "trades": 1107,
          "taker_buy_base": 793141.3,
          "taker_buy_quote": 65350.09392
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 0.0807,
          "high": 0.0807,
          "low": 0.0797,
          "close": 0.08,
          "volume": 707998.9,
          "close_time": 1769828399999,
          "quote_volume": 56781.04991,
          "trades": 472,
          "taker_buy_base": 407669.2,
          "taker_buy_quote": 32718.79405
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 0.0801,
          "high": 0.0806,
          "low": 0.0797,
          "close": 0.0802,
          "volume": 361250.0,
          "close_time": 1769831999999,
          "quote_volume": 28908.88109,
          "trades": 274,
          "taker_buy_base": 268783.5,
          "taker_buy_quote": 21510.80952
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.0803,
          "high": 0.0813,
          "low": 0.0796,
          "close": 0.0805,
          "volume": 527357.2,
          "close_time": 1769835599999,
          "quote_volume": 42336.92158,
          "trades": 483,
          "taker_buy_base": 275160.9,
          "taker_buy_quote": 22124.5977
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 0.0805,
          "high": 0.0813,
          "low": 0.0804,
          "close": 0.0807,
          "volume": 457855.1,
          "close_time": 1769839199999,
          "quote_volume": 36967.98408,
          "trades": 384,
          "taker_buy_base": 245459.4,
          "taker_buy_quote": 19820.90857
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 0.0806,
          "high": 0.082,
          "low": 0.0799,
          "close": 0.08,
          "volume": 755400.3,
          "close_time": 1769842799999,
          "quote_volume": 61106.41076,
          "trades": 752,
          "taker_buy_base": 329109.5,
          "taker_buy_quote": 26659.11594
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 0.0799,
          "high": 0.0806,
          "low": 0.0796,
          "close": 0.08,
          "volume": 972640.9,
          "close_time": 1769846399999,
          "quote_volume": 77860.29926,
          "trades": 679,
          "taker_buy_base": 587981.6,
          "taker_buy_quote": 47064.38713
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.0801,
          "high": 0.0819,
          "low": 0.079,
          "close": 0.0808,
          "volume": 1679452.6,
          "close_time": 1769849999999,
          "quote_volume": 135381.93017,
          "trades": 1400,
          "taker_buy_base": 768925.7,
          "taker_buy_quote": 62224.33919
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 0.0809,
          "high": 0.0817,
          "low": 0.0802,
          "close": 0.0816,
          "volume": 733751.5,
          "close_time": 1769853599999,
          "quote_volume": 59263.27621,
          "trades": 607,
          "taker_buy_base": 332112.3,
          "taker_buy_quote": 26843.4718
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 0.0817,
          "high": 0.0843,
          "low": 0.081,
          "close": 0.0841,
          "volume": 2901803.4,
          "close_time": 1769857199999,
          "quote_volume": 240333.3144,
          "trades": 2910,
          "taker_buy_base": 1953194.7,
          "taker_buy_quote": 161748.38378
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 0.084,
          "high": 0.0841,
          "low": 0.0821,
          "close": 0.0828,
          "volume": 2673669.7,
          "close_time": 1769860799999,
          "quote_volume": 222586.27032,
          "trades": 2286,
          "taker_buy_base": 1185679.0,
          "taker_buy_quote": 98799.59484
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.0828,
          "high": 0.0828,
          "low": 0.0807,
          "close": 0.0819,
          "volume": 1674116.7,
          "close_time": 1769864399999,
          "quote_volume": 136773.91868,
          "trades": 1224,
          "taker_buy_base": 840317.8,
          "taker_buy_quote": 68634.32231
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 0.0819,
          "high": 0.0821,
          "low": 0.0799,
          "close": 0.081,
          "volume": 1725206.9,
          "close_time": 1769867999999,
          "quote_volume": 139309.33231,
          "trades": 1341,
          "taker_buy_base": 544517.8,
          "taker_buy_quote": 44044.60379
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 0.081,
          "high": 0.0811,
          "low": 0.0788,
          "close": 0.0802,
          "volume": 3214142.5,
          "close_time": 1769871599999,
          "quote_volume": 256236.5315,
          "trades": 2199,
          "taker_buy_base": 1771061.4,
          "taker_buy_quote": 141180.70614
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 0.0804,
          "high": 0.0867,
          "low": 0.0799,
          "close": 0.0843,
          "volume": 7439175.3,
          "close_time": 1769875199999,
          "quote_volume": 623981.79167,
          "trades": 6498,
          "taker_buy_base": 4083860.4,
          "taker_buy_quote": 342038.18059
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.0843,
          "high": 0.0851,
          "low": 0.0808,
          "close": 0.0815,
          "volume": 5693798.8,
          "close_time": 1769878799999,
          "quote_volume": 472264.70349,
          "trades": 4912,
          "taker_buy_base": 2334564.6,
          "taker_buy_quote": 194114.84641
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 0.0815,
          "high": 0.0818,
          "low": 0.0777,
          "close": 0.0793,
          "volume": 5287589.3,
          "close_time": 1769882399999,
          "quote_volume": 422371.15108,
          "trades": 3559,
          "taker_buy_base": 2552099.3,
          "taker_buy_quote": 203825.00991
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 0.0794,
          "high": 0.0818,
          "low": 0.0777,
          "close": 0.0798,
          "volume": 4357032.3,
          "close_time": 1769885999999,
          "quote_volume": 349465.74769,
          "trades": 3058,
          "taker_buy_base": 2124119.9,
          "taker_buy_quote": 170496.01302
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 0.08,
          "high": 0.08,
          "low": 0.0776,
          "close": 0.0782,
          "volume": 3900823.1,
          "close_time": 1769889599999,
          "quote_volume": 307432.41993,
          "trades": 1536,
          "taker_buy_base": 1061086.3,
          "taker_buy_quote": 83723.56802
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.0781,
          "high": 0.0787,
          "low": 0.0761,
          "close": 0.0785,
          "volume": 1677196.7,
          "close_time": 1769893199999,
          "quote_volume": 130214.0004,
          "trades": 1473,
          "taker_buy_base": 861387.2,
          "taker_buy_quote": 66987.23668
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 0.0784,
          "high": 0.0797,
          "low": 0.0774,
          "close": 0.0787,
          "volume": 1054152.3,
          "close_time": 1769896799999,
          "quote_volume": 82825.5578,
          "trades": 953,
          "taker_buy_base": 582867.6,
          "taker_buy_quote": 45806.45156
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 0.0787,
          "high": 0.0788,
          "low": 0.0779,
          "close": 0.0782,
          "volume": 1022308.8,
          "close_time": 1769900399999,
          "quote_volume": 79937.17071,
          "trades": 732,
          "taker_buy_base": 460734.1,
          "taker_buy_quote": 36026.75178
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 0.0783,
          "high": 0.0803,
          "low": 0.0783,
          "close": 0.08,
          "volume": 1232400.2,
          "close_time": 1769903999999,
          "quote_volume": 98041.61806,
          "trades": 1229,
          "taker_buy_base": 695719.4,
          "taker_buy_quote": 55333.29155
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.0802,
          "high": 0.0815,
          "low": 0.0796,
          "close": 0.0814,
          "volume": 2231626.4,
          "close_time": 1769907599999,
          "quote_volume": 180164.76957,
          "trades": 1767,
          "taker_buy_base": 1239893.5,
          "taker_buy_quote": 100178.95731
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 0.0814,
          "high": 0.0815,
          "low": 0.0802,
          "close": 0.0802,
          "volume": 1535867.9,
          "close_time": 1769911199999,
          "quote_volume": 124039.6512,
          "trades": 1283,
          "taker_buy_base": 695159.2,
          "taker_buy_quote": 56181.79397
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 0.0804,
          "high": 0.0804,
          "low": 0.0786,
          "close": 0.0802,
          "volume": 877915.7,
          "close_time": 1769914799999,
          "quote_volume": 69825.24741,
          "trades": 892,
          "taker_buy_base": 474024.1,
          "taker_buy_quote": 37678.83315
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 0.0803,
          "high": 0.0815,
          "low": 0.0789,
          "close": 0.079,
          "volume": 1044051.8,
          "close_time": 1769918399999,
          "quote_volume": 84009.57662,
          "trades": 1300,
          "taker_buy_base": 515755.4,
          "taker_buy_quote": 41560.79225
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.0788,
          "high": 0.0795,
          "low": 0.0783,
          "close": 0.0784,
          "volume": 447696.8,
          "close_time": 1769921999999,
          "quote_volume": 35274.54047,
          "trades": 510,
          "taker_buy_base": 202025.2,
          "taker_buy_quote": 15925.45269
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 0.0783,
          "high": 0.0798,
          "low": 0.0782,
          "close": 0.0788,
          "volume": 871075.8,
          "close_time": 1769925599999,
          "quote_volume": 68887.98877,
          "trades": 688,
          "taker_buy_base": 470694.4,
          "taker_buy_quote": 37221.30696
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 0.0789,
          "high": 0.0789,
          "low": 0.0775,
          "close": 0.0782,
          "volume": 654431.7,
          "close_time": 1769929199999,
          "quote_volume": 51206.52724,
          "trades": 694,
          "taker_buy_base": 342370.3,
          "taker_buy_quote": 26797.13637
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 0.0784,
          "high": 0.0792,
          "low": 0.0782,
          "close": 0.0784,
          "volume": 895993.2,
          "close_time": 1769932799999,
          "quote_volume": 70425.15021,
          "trades": 865,
          "taker_buy_base": 411584.6,
          "taker_buy_quote": 32369.92421
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.0784,
          "high": 0.0788,
          "low": 0.0778,
          "close": 0.0779,
          "volume": 414634.2,
          "close_time": 1769936399999,
          "quote_volume": 32453.61898,
          "trades": 497,
          "taker_buy_base": 176166.2,
          "taker_buy_quote": 13780.04279
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 0.0778,
          "high": 0.0791,
          "low": 0.0776,
          "close": 0.0789,
          "volume": 602583.7,
          "close_time": 1769939999999,
          "quote_volume": 47201.88063,
          "trades": 582,
          "taker_buy_base": 367418.2,
          "taker_buy_quote": 28816.8134
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 0.0787,
          "high": 0.0789,
          "low": 0.0776,
          "close": 0.0778,
          "volume": 629319.3,
          "close_time": 1769943599999,
          "quote_volume": 49170.47299,
          "trades": 514,
          "taker_buy_base": 348236.0,
          "taker_buy_quote": 27217.89773
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 0.0779,
          "high": 0.0793,
          "low": 0.0778,
          "close": 0.0789,
          "volume": 565914.9,
          "close_time": 1769947199999,
          "quote_volume": 44578.17922,
          "trades": 688,
          "taker_buy_base": 319243.9,
          "taker_buy_quote": 25145.91742
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.0789,
          "high": 0.0789,
          "low": 0.0779,
          "close": 0.0786,
          "volume": 398737.2,
          "close_time": 1769950799999,
          "quote_volume": 31221.03122,
          "trades": 460,
          "taker_buy_base": 220745.2,
          "taker_buy_quote": 17288.56509
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 0.0788,
          "high": 0.0794,
          "low": 0.0777,
          "close": 0.0777,
          "volume": 618125.6,
          "close_time": 1769954399999,
          "quote_volume": 48561.29034,
          "trades": 550,
          "taker_buy_base": 281902.8,
          "taker_buy_quote": 22197.35465
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 0.0779,
          "high": 0.081,
          "low": 0.0772,
          "close": 0.0798,
          "volume": 2640767.0,
          "close_time": 1769957999999,
          "quote_volume": 208916.73438,
          "trades": 2183,
          "taker_buy_base": 1611686.2,
          "taker_buy_quote": 127439.20875
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 0.0799,
          "high": 0.0806,
          "low": 0.0782,
          "close": 0.0794,
          "volume": 1411539.8,
          "close_time": 1769961599999,
          "quote_volume": 112184.94626,
          "trades": 1534,
          "taker_buy_base": 866060.6,
          "taker_buy_quote": 68870.84037
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.0793,
          "high": 0.0804,
          "low": 0.0781,
          "close": 0.0788,
          "volume": 1168536.1,
          "close_time": 1769965199999,
          "quote_volume": 92545.88125,
          "trades": 989,
          "taker_buy_base": 544291.6,
          "taker_buy_quote": 43149.93143
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 0.0787,
          "high": 0.0797,
          "low": 0.0777,
          "close": 0.0782,
          "volume": 680372.3,
          "close_time": 1769968799999,
          "quote_volume": 53359.05164,
          "trades": 623,
          "taker_buy_base": 293598.6,
          "taker_buy_quote": 23015.48552
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 0.0783,
          "high": 0.0795,
          "low": 0.0783,
          "close": 0.0785,
          "volume": 456469.9,
          "close_time": 1769972399999,
          "quote_volume": 35983.319,
          "trades": 576,
          "taker_buy_base": 231983.2,
          "taker_buy_quote": 18273.40812
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 0.0785,
          "high": 0.0795,
          "low": 0.078,
          "close": 0.079,
          "volume": 796315.7,
          "close_time": 1769975999999,
          "quote_volume": 62876.15881,
          "trades": 800,
          "taker_buy_base": 523060.7,
          "taker_buy_quote": 41295.27853
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.079,
          "high": 0.0796,
          "low": 0.0788,
          "close": 0.0791,
          "volume": 393426.5,
          "close_time": 1769979599999,
          "quote_volume": 31137.09841,
          "trades": 300,
          "taker_buy_base": 202430.8,
          "taker_buy_quote": 16028.20131
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 0.0793,
          "high": 0.0799,
          "low": 0.0788,
          "close": 0.0789,
          "volume": 751168.8,
          "close_time": 1769983199999,
          "quote_volume": 59632.39626,
          "trades": 699,
          "taker_buy_base": 444158.3,
          "taker_buy_quote": 35293.41195
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 0.079,
          "high": 0.0797,
          "low": 0.0788,
          "close": 0.0789,
          "volume": 423246.8,
          "close_time": 1769986799999,
          "quote_volume": 33550.01861,
          "trades": 296,
          "taker_buy_base": 229923.9,
          "taker_buy_quote": 18222.78896
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 0.0789,
          "high": 0.0796,
          "low": 0.0786,
          "close": 0.0793,
          "volume": 581587.9,
          "close_time": 1769990399999,
          "quote_volume": 46022.20838,
          "trades": 586,
          "taker_buy_base": 331591.8,
          "taker_buy_quote": 26235.45362
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.0794,
          "high": 0.0797,
          "low": 0.0786,
          "close": 0.0789,
          "volume": 602097.7,
          "close_time": 1769993999999,
          "quote_volume": 47675.11728,
          "trades": 458,
          "taker_buy_base": 281317.2,
          "taker_buy_quote": 22270.20233
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 0.0789,
          "high": 0.0798,
          "low": 0.0787,
          "close": 0.0788,
          "volume": 640755.9,
          "close_time": 1769997599999,
          "quote_volume": 50807.11136,
          "trades": 790,
          "taker_buy_base": 424040.2,
          "taker_buy_quote": 33633.09989
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 0.0789,
          "high": 0.0791,
          "low": 0.0783,
          "close": 0.0786,
          "volume": 430933.9,
          "close_time": 1770001199999,
          "quote_volume": 33886.2736,
          "trades": 425,
          "taker_buy_base": 221391.0,
          "taker_buy_quote": 17431.3068
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 0.0786,
          "high": 0.0792,
          "low": 0.0776,
          "close": 0.0792,
          "volume": 653304.6,
          "close_time": 1770004799999,
          "quote_volume": 51163.08314,
          "trades": 932,
          "taker_buy_base": 328254.7,
          "taker_buy_quote": 25755.18328
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.0791,
          "high": 0.0797,
          "low": 0.0786,
          "close": 0.079,
          "volume": 695387.3,
          "close_time": 1770008399999,
          "quote_volume": 55013.05232,
          "trades": 823,
          "taker_buy_base": 394708.8,
          "taker_buy_quote": 31243.19153
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 0.079,
          "high": 0.0791,
          "low": 0.0787,
          "close": 0.0791,
          "volume": 521101.5,
          "close_time": 1770011999999,
          "quote_volume": 41156.45617,
          "trades": 421,
          "taker_buy_base": 161755.0,
          "taker_buy_quote": 12777.01882
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 0.0791,
          "high": 0.0793,
          "low": 0.0787,
          "close": 0.079,
          "volume": 653222.0,
          "close_time": 1770015599999,
          "quote_volume": 51594.12305,
          "trades": 529,
          "taker_buy_base": 267890.6,
          "taker_buy_quote": 21177.87145
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 0.0791,
          "high": 0.0793,
          "low": 0.0788,
          "close": 0.0789,
          "volume": 385424.1,
          "close_time": 1770019199999,
          "quote_volume": 30442.88805,
          "trades": 322,
          "taker_buy_base": 112797.2,
          "taker_buy_quote": 8914.30881
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.0789,
          "high": 0.0792,
          "low": 0.0789,
          "close": 0.0791,
          "volume": 174317.2,
          "close_time": 1770022799999,
          "quote_volume": 13776.68664,
          "trades": 335,
          "taker_buy_base": 94445.2,
          "taker_buy_quote": 7467.49345
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 0.0791,
          "high": 0.0794,
          "low": 0.0789,
          "close": 0.0791,
          "volume": 564329.5,
          "close_time": 1770026399999,
          "quote_volume": 44631.69145,
          "trades": 389,
          "taker_buy_base": 385553.2,
          "taker_buy_quote": 30507.97969
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 0.0791,
          "high": 0.0793,
          "low": 0.0789,
          "close": 0.0791,
          "volume": 190692.2,
          "close_time": 1770029999999,
          "quote_volume": 15086.98629,
          "trades": 159,
          "taker_buy_base": 81722.1,
          "taker_buy_quote": 6469.20955
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 0.0791,
          "high": 0.0792,
          "low": 0.079,
          "close": 0.079,
          "volume": 150149.9,
          "close_time": 1770033599999,
          "quote_volume": 11878.11934,
          "trades": 184,
          "taker_buy_base": 63356.2,
          "taker_buy_quote": 5014.53926
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.0791,
          "high": 0.0792,
          "low": 0.0789,
          "close": 0.079,
          "volume": 118666.5,
          "close_time": 1770037199999,
          "quote_volume": 9384.50087,
          "trades": 145,
          "taker_buy_base": 55763.4,
          "taker_buy_quote": 4410.90329
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 0.079,
          "high": 0.0792,
          "low": 0.0789,
          "close": 0.0792,
          "volume": 184940.5,
          "close_time": 1770040799999,
          "quote_volume": 14611.75733,
          "trades": 278,
          "taker_buy_base": 80743.3,
          "taker_buy_quote": 6382.52663
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 0.0791,
          "high": 0.0792,
          "low": 0.0789,
          "close": 0.0789,
          "volume": 663530.4,
          "close_time": 1770044399999,
          "quote_volume": 52451.47745,
          "trades": 343,
          "taker_buy_base": 224546.8,
          "taker_buy_quote": 17741.57419
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 0.0789,
          "high": 0.0796,
          "low": 0.0789,
          "close": 0.0793,
          "volume": 430095.8,
          "close_time": 1770047999999,
          "quote_volume": 34065.34446,
          "trades": 544,
          "taker_buy_base": 210557.8,
          "taker_buy_quote": 16698.99314
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.0793,
          "high": 0.0797,
          "low": 0.0787,
          "close": 0.0791,
          "volume": 514063.2,
          "close_time": 1770051599999,
          "quote_volume": 40671.85527,
          "trades": 456,
          "taker_buy_base": 272229.8,
          "taker_buy_quote": 21567.57715
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 0.0791,
          "high": 0.0791,
          "low": 0.0784,
          "close": 0.0786,
          "volume": 406262.6,
          "close_time": 1770055199999,
          "quote_volume": 32008.40497,
          "trades": 408,
          "taker_buy_base": 221829.4,
          "taker_buy_quote": 17481.37366
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 0.0786,
          "high": 0.0793,
          "low": 0.0783,
          "close": 0.0793,
          "volume": 218563.6,
          "close_time": 1770058799999,
          "quote_volume": 17234.55938,
          "trades": 161,
          "taker_buy_base": 122416.5,
          "taker_buy_quote": 9668.25962
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 0.0794,
          "high": 0.0824,
          "low": 0.0782,
          "close": 0.0818,
          "volume": 3148816.3,
          "close_time": 1770062399999,
          "quote_volume": 253762.58734,
          "trades": 3024,
          "taker_buy_base": 1851277.5,
          "taker_buy_quote": 149175.70693
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.0817,
          "high": 0.089,
          "low": 0.081,
          "close": 0.0843,
          "volume": 26259018.3,
          "close_time": 1770065999999,
          "quote_volume": 2213625.03711,
          "trades": 15167,
          "taker_buy_base": 10082866.1,
          "taker_buy_quote": 845678.01576
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 0.0843,
          "high": 0.0855,
          "low": 0.0831,
          "close": 0.0848,
          "volume": 7720350.6,
          "close_time": 1770069599999,
          "quote_volume": 652820.69565,
          "trades": 3356,
          "taker_buy_base": 3935201.5,
          "taker_buy_quote": 333126.49062
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 0.0849,
          "high": 0.0849,
          "low": 0.0846,
          "close": 0.0848,
          "volume": 2223839.6,
          "close_time": 1770073199999,
          "quote_volume": 188387.79831,
          "trades": 623,
          "taker_buy_base": 858518.8,
          "taker_buy_quote": 72853.68439
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 0.0848,
          "high": 0.0849,
          "low": 0.0846,
          "close": 0.0848,
          "volume": 3062871.7,
          "close_time": 1770076799999,
          "quote_volume": 259814.3832,
          "trades": 539,
          "taker_buy_base": 2286501.5,
          "taker_buy_quote": 194099.81537
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.0848,
          "high": 0.0857,
          "low": 0.0818,
          "close": 0.0828,
          "volume": 2449966.5,
          "close_time": 1770080399999,
          "quote_volume": 204701.93065,
          "trades": 2004,
          "taker_buy_base": 868265.8,
          "taker_buy_quote": 72643.52386
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 0.0827,
          "high": 0.083,
          "low": 0.0791,
          "close": 0.0803,
          "volume": 2377759.7,
          "close_time": 1770083999999,
          "quote_volume": 191747.90213,
          "trades": 2759,
          "taker_buy_base": 1006944.4,
          "taker_buy_quote": 81132.18957
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 0.0802,
          "high": 0.0807,
          "low": 0.0791,
          "close": 0.0792,
          "volume": 784773.3,
          "close_time": 1770087599999,
          "quote_volume": 62549.42335,
          "trades": 698,
          "taker_buy_base": 283865.1,
          "taker_buy_quote": 22635.13506
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 0.0792,
          "high": 0.0806,
          "low": 0.0786,
          "close": 0.0797,
          "volume": 1740274.5,
          "close_time": 1770091199999,
          "quote_volume": 138276.5341,
          "trades": 1454,
          "taker_buy_base": 856163.5,
          "taker_buy_quote": 68185.87028
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.0798,
          "high": 0.0802,
          "low": 0.0788,
          "close": 0.0792,
          "volume": 526230.9,
          "close_time": 1770094799999,
          "quote_volume": 41768.09469,
          "trades": 569,
          "taker_buy_base": 237622.8,
          "taker_buy_quote": 18866.59172
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 0.0793,
          "high": 0.0803,
          "low": 0.0792,
          "close": 0.0798,
          "volume": 494921.6,
          "close_time": 1770098399999,
          "quote_volume": 39509.91664,
          "trades": 528,
          "taker_buy_base": 262683.0,
          "taker_buy_quote": 20967.93474
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 0.0799,
          "high": 0.0802,
          "low": 0.0793,
          "close": 0.0797,
          "volume": 612363.0,
          "close_time": 1770101999999,
          "quote_volume": 48823.99813,
          "trades": 772,
          "taker_buy_base": 318556.8,
          "taker_buy_quote": 25413.21509
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 0.0798,
          "high": 0.0801,
          "low": 0.0794,
          "close": 0.0797,
          "volume": 582339.5,
          "close_time": 1770105599999,
          "quote_volume": 46454.31147,
          "trades": 850,
          "taker_buy_base": 405770.6,
          "taker_buy_quote": 32394.06289
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.0798,
          "high": 0.0805,
          "low": 0.0794,
          "close": 0.0795,
          "volume": 738569.9,
          "close_time": 1770109199999,
          "quote_volume": 59024.17604,
          "trades": 1348,
          "taker_buy_base": 398470.1,
          "taker_buy_quote": 31864.42126
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 0.0796,
          "high": 0.0804,
          "low": 0.0793,
          "close": 0.08,
          "volume": 292461.1,
          "close_time": 1770112799999,
          "quote_volume": 23259.76361,
          "trades": 576,
          "taker_buy_base": 156416.5,
          "taker_buy_quote": 12442.82394
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 0.0799,
          "high": 0.0815,
          "low": 0.0799,
          "close": 0.0803,
          "volume": 672161.9,
          "close_time": 1770116399999,
          "quote_volume": 54163.62531,
          "trades": 702,
          "taker_buy_base": 349679.3,
          "taker_buy_quote": 28185.44683
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 0.0802,
          "high": 0.0824,
          "low": 0.0798,
          "close": 0.0822,
          "volume": 1365005.0,
          "close_time": 1770119999999,
          "quote_volume": 111105.74148,
          "trades": 1417,
          "taker_buy_base": 714295.4,
          "taker_buy_quote": 58138.67618
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.0822,
          "high": 0.0831,
          "low": 0.0819,
          "close": 0.0831,
          "volume": 1619360.6,
          "close_time": 1770123599999,
          "quote_volume": 133358.63643,
          "trades": 1535,
          "taker_buy_base": 950908.0,
          "taker_buy_quote": 78310.53775
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 0.0831,
          "high": 0.0831,
          "low": 0.081,
          "close": 0.0811,
          "volume": 946623.5,
          "close_time": 1770127199999,
          "quote_volume": 77568.94749,
          "trades": 783,
          "taker_buy_base": 367351.6,
          "taker_buy_quote": 30138.37362
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 0.081,
          "high": 0.0811,
          "low": 0.0801,
          "close": 0.0801,
          "volume": 508943.2,
          "close_time": 1770130799999,
          "quote_volume": 41029.19612,
          "trades": 487,
          "taker_buy_base": 260891.4,
          "taker_buy_quote": 21039.09211
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 0.0801,
          "high": 0.081,
          "low": 0.0798,
          "close": 0.0807,
          "volume": 860981.3,
          "close_time": 1770134399999,
          "quote_volume": 69359.30263,
          "trades": 668,
          "taker_buy_base": 464435.0,
          "taker_buy_quote": 37403.6591
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.0806,
          "high": 0.0811,
          "low": 0.0795,
          "close": 0.0796,
          "volume": 891038.7,
          "close_time": 1770137999999,
          "quote_volume": 71225.36081,
          "trades": 769,
          "taker_buy_base": 524313.2,
          "taker_buy_quote": 41880.79824
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 0.0797,
          "high": 0.0797,
          "low": 0.0777,
          "close": 0.0779,
          "volume": 695629.4,
          "close_time": 1770141599999,
          "quote_volume": 54731.26356,
          "trades": 698,
          "taker_buy_base": 245868.3,
          "taker_buy_quote": 19325.64958
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 0.0779,
          "high": 0.0782,
          "low": 0.0775,
          "close": 0.0778,
          "volume": 289065.7,
          "close_time": 1770145199999,
          "quote_volume": 22501.81503,
          "trades": 451,
          "taker_buy_base": 160041.7,
          "taker_buy_quote": 12462.84802
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 0.0777,
          "high": 0.0798,
          "low": 0.0777,
          "close": 0.0794,
          "volume": 891300.2,
          "close_time": 1770148799999,
          "quote_volume": 70520.31062,
          "trades": 839,
          "taker_buy_base": 466954.5,
          "taker_buy_quote": 36912.46819
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.0793,
          "high": 0.0811,
          "low": 0.0788,
          "close": 0.081,
          "volume": 794982.3,
          "close_time": 1770152399999,
          "quote_volume": 63753.98688,
          "trades": 899,
          "taker_buy_base": 360698.3,
          "taker_buy_quote": 28973.93095
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 0.0811,
          "high": 0.0819,
          "low": 0.0803,
          "close": 0.0807,
          "volume": 571832.4,
          "close_time": 1770155999999,
          "quote_volume": 46372.111,
          "trades": 783,
          "taker_buy_base": 282869.0,
          "taker_buy_quote": 22937.05953
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 0.0806,
          "high": 0.0807,
          "low": 0.0798,
          "close": 0.0806,
          "volume": 617778.2,
          "close_time": 1770159599999,
          "quote_volume": 49631.5382,
          "trades": 474,
          "taker_buy_base": 326715.3,
          "taker_buy_quote": 26270.4906
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 0.0806,
          "high": 0.0808,
          "low": 0.0803,
          "close": 0.0808,
          "volume": 334736.8,
          "close_time": 1770163199999,
          "quote_volume": 26977.46824,
          "trades": 284,
          "taker_buy_base": 205013.9,
          "taker_buy_quote": 16523.72704
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.0807,
          "high": 0.0824,
          "low": 0.0806,
          "close": 0.0815,
          "volume": 403051.5,
          "close_time": 1770166799999,
          "quote_volume": 32805.95078,
          "trades": 434,
          "taker_buy_base": 179419.9,
          "taker_buy_quote": 14594.96515
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 0.0813,
          "high": 0.082,
          "low": 0.0808,
          "close": 0.0811,
          "volume": 263677.8,
          "close_time": 1770170399999,
          "quote_volume": 21445.07417,
          "trades": 255,
          "taker_buy_base": 154425.7,
          "taker_buy_quote": 12570.70462
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 0.0812,
          "high": 0.0814,
          "low": 0.0807,
          "close": 0.0814,
          "volume": 257014.4,
          "close_time": 1770173999999,
          "quote_volume": 20825.07785,
          "trades": 473,
          "taker_buy_base": 179683.2,
          "taker_buy_quote": 14560.98122
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 0.0814,
          "high": 0.085,
          "low": 0.0814,
          "close": 0.0837,
          "volume": 1543067.7,
          "close_time": 1770177599999,
          "quote_volume": 128995.26545,
          "trades": 1402,
          "taker_buy_base": 799918.6,
          "taker_buy_quote": 66806.25852
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.0836,
          "high": 0.0844,
          "low": 0.083,
          "close": 0.0836,
          "volume": 770033.4,
          "close_time": 1770181199999,
          "quote_volume": 64507.13479,
          "trades": 759,
          "taker_buy_base": 349044.0,
          "taker_buy_quote": 29192.87688
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 0.0835,
          "high": 0.0835,
          "low": 0.0823,
          "close": 0.083,
          "volume": 645160.0,
          "close_time": 1770184799999,
          "quote_volume": 53401.40742,
          "trades": 956,
          "taker_buy_base": 232871.5,
          "taker_buy_quote": 19284.69381
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 0.0831,
          "high": 0.0844,
          "low": 0.0805,
          "close": 0.0807,
          "volume": 2025585.9,
          "close_time": 1770188399999,
          "quote_volume": 166172.55382,
          "trades": 2869,
          "taker_buy_base": 1095670.2,
          "taker_buy_quote": 89753.22461
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 0.0807,
          "high": 0.081,
          "low": 0.0802,
          "close": 0.0807,
          "volume": 766565.3,
          "close_time": 1770191999999,
          "quote_volume": 61737.39847,
          "trades": 412,
          "taker_buy_base": 257607.3,
          "taker_buy_quote": 20762.98114
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.0807,
          "high": 0.0807,
          "low": 0.0802,
          "close": 0.0805,
          "volume": 280765.7,
          "close_time": 1770195599999,
          "quote_volume": 22598.55164,
          "trades": 187,
          "taker_buy_base": 154782.8,
          "taker_buy_quote": 12465.39916
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 0.0806,
          "high": 0.0806,
          "low": 0.0796,
          "close": 0.0802,
          "volume": 609451.7,
          "close_time": 1770199199999,
          "quote_volume": 48838.52587,
          "trades": 420,
          "taker_buy_base": 168437.6,
          "taker_buy_quote": 13503.98032
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 0.0802,
          "high": 0.0813,
          "low": 0.0802,
          "close": 0.0813,
          "volume": 387499.0,
          "close_time": 1770202799999,
          "quote_volume": 31267.48966,
          "trades": 419,
          "taker_buy_base": 206394.5,
          "taker_buy_quote": 16671.42341
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 0.0812,
          "high": 0.0813,
          "low": 0.0802,
          "close": 0.0806,
          "volume": 758011.2,
          "close_time": 1770206399999,
          "quote_volume": 61164.7542,
          "trades": 588,
          "taker_buy_base": 441847.2,
          "taker_buy_quote": 35636.79392
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.0807,
          "high": 0.0808,
          "low": 0.0804,
          "close": 0.0808,
          "volume": 233246.7,
          "close_time": 1770209999999,
          "quote_volume": 18798.24577,
          "trades": 94,
          "taker_buy_base": 172276.3,
          "taker_buy_quote": 13884.58159
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 0.0809,
          "high": 0.0811,
          "low": 0.0801,
          "close": 0.0802,
          "volume": 302837.4,
          "close_time": 1770213599999,
          "quote_volume": 24369.21787,
          "trades": 256,
          "taker_buy_base": 143623.8,
          "taker_buy_quote": 11558.76489
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 0.0803,
          "high": 0.0811,
          "low": 0.0801,
          "close": 0.0802,
          "volume": 689055.3,
          "close_time": 1770217199999,
          "quote_volume": 55584.86027,
          "trades": 449,
          "taker_buy_base": 391683.8,
          "taker_buy_quote": 31604.81391
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 0.0803,
          "high": 0.0813,
          "low": 0.08,
          "close": 0.0806,
          "volume": 755514.9,
          "close_time": 1770220799999,
          "quote_volume": 60842.81771,
          "trades": 697,
          "taker_buy_base": 288746.5,
          "taker_buy_quote": 23244.79638
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.0806,
          "high": 0.0819,
          "low": 0.0796,
          "close": 0.0805,
          "volume": 1021287.6,
          "close_time": 1770224399999,
          "quote_volume": 82609.56154,
          "trades": 1134,
          "taker_buy_base": 521139.0,
          "taker_buy_quote": 42179.79057
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 0.0805,
          "high": 0.0805,
          "low": 0.0789,
          "close": 0.0794,
          "volume": 677176.4,
          "close_time": 1770227999999,
          "quote_volume": 53880.83265,
          "trades": 504,
          "taker_buy_base": 267172.9,
          "taker_buy_quote": 21274.28533
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 0.0793,
          "high": 0.0812,
          "low": 0.0788,
          "close": 0.0809,
          "volume": 466164.5,
          "close_time": 1770231599999,
          "quote_volume": 37332.91982,
          "trades": 433,
          "taker_buy_base": 297145.8,
          "taker_buy_quote": 23801.24273
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 0.0808,
          "high": 0.0812,
          "low": 0.0799,
          "close": 0.0808,
          "volume": 243421.2,
          "close_time": 1770235199999,
          "quote_volume": 19570.00011,
          "trades": 236,
          "taker_buy_base": 127890.7,
          "taker_buy_quote": 10286.63442
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.0808,
          "high": 0.0809,
          "low": 0.0801,
          "close": 0.0805,
          "volume": 78138.3,
          "close_time": 1770238799999,
          "quote_volume": 6293.22546,
          "trades": 101,
          "taker_buy_base": 34551.0,
          "taker_buy_quote": 2782.39173
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 0.0806,
          "high": 0.0808,
          "low": 0.08,
          "close": 0.0805,
          "volume": 201951.5,
          "close_time": 1770242399999,
          "quote_volume": 16237.49222,
          "trades": 211,
          "taker_buy_base": 115450.9,
          "taker_buy_quote": 9290.68847
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 0.0806,
          "high": 0.0813,
          "low": 0.0797,
          "close": 0.0806,
          "volume": 251464.7,
          "close_time": 1770245999999,
          "quote_volume": 20264.18063,
          "trades": 350,
          "taker_buy_base": 99589.7,
          "taker_buy_quote": 8014.10524
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 0.0806,
          "high": 0.0811,
          "low": 0.0801,
          "close": 0.0805,
          "volume": 617034.5,
          "close_time": 1770249599999,
          "quote_volume": 49739.83423,
          "trades": 508,
          "taker_buy_base": 341911.3,
          "taker_buy_quote": 27551.08681
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0805,
          "high": 0.0812,
          "low": 0.0803,
          "close": 0.081,
          "volume": 213055.8,
          "close_time": 1770253199999,
          "quote_volume": 17226.62774,
          "trades": 285,
          "taker_buy_base": 138420.1,
          "taker_buy_quote": 11187.05435
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 0.0809,
          "high": 0.0814,
          "low": 0.0804,
          "close": 0.0806,
          "volume": 490491.9,
          "close_time": 1770256799999,
          "quote_volume": 39653.90924,
          "trades": 526,
          "taker_buy_base": 261584.7,
          "taker_buy_quote": 21148.14195
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 0.0806,
          "high": 0.0808,
          "low": 0.0795,
          "close": 0.0796,
          "volume": 272330.0,
          "close_time": 1770260399999,
          "quote_volume": 21869.62725,
          "trades": 264,
          "taker_buy_base": 96078.7,
          "taker_buy_quote": 7734.10784
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 0.0796,
          "high": 0.0804,
          "low": 0.0796,
          "close": 0.08,
          "volume": 130883.0,
          "close_time": 1770263999999,
          "quote_volume": 10466.66432,
          "trades": 176,
          "taker_buy_base": 88177.3,
          "taker_buy_quote": 7051.2888
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.0802,
          "high": 0.0806,
          "low": 0.0796,
          "close": 0.0804,
          "volume": 193979.9,
          "close_time": 1770267599999,
          "quote_volume": 15524.84153,
          "trades": 265,
          "taker_buy_base": 126770.3,
          "taker_buy_quote": 10147.16148
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 0.0804,
          "high": 0.0812,
          "low": 0.0802,
          "close": 0.0807,
          "volume": 418554.3,
          "close_time": 1770271199999,
          "quote_volume": 33747.85454,
          "trades": 328,
          "taker_buy_base": 281479.4,
          "taker_buy_quote": 22682.75936
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 0.0807,
          "high": 0.0815,
          "low": 0.0804,
          "close": 0.0811,
          "volume": 518210.6,
          "close_time": 1770274799999,
          "quote_volume": 42021.6994,
          "trades": 511,
          "taker_buy_base": 309060.9,
          "taker_buy_quote": 25069.24246
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 0.0811,
          "high": 0.0823,
          "low": 0.0805,
          "close": 0.0805,
          "volume": 1589550.0,
          "close_time": 1770278399999,
          "quote_volume": 129136.43712,
          "trades": 1712,
          "taker_buy_base": 833636.4,
          "taker_buy_quote": 67784.46558
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.0806,
          "high": 0.0823,
          "low": 0.0803,
          "close": 0.0819,
          "volume": 644209.5,
          "close_time": 1770281999999,
          "quote_volume": 52548.11889,
          "trades": 791,
          "taker_buy_base": 374240.5,
          "taker_buy_quote": 30541.18742
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 0.0819,
          "high": 0.0826,
          "low": 0.0817,
          "close": 0.0824,
          "volume": 293412.1,
          "close_time": 1770285599999,
          "quote_volume": 24096.23196,
          "trades": 358,
          "taker_buy_base": 166357.1,
          "taker_buy_quote": 13666.62185
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 0.0824,
          "high": 0.0824,
          "low": 0.0812,
          "close": 0.0816,
          "volume": 667379.3,
          "close_time": 1770289199999,
          "quote_volume": 54572.25259,
          "trades": 614,
          "taker_buy_base": 390004.8,
          "taker_buy_quote": 31897.19246
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 0.0816,
          "high": 0.0822,
          "low": 0.0804,
          "close": 0.0812,
          "volume": 1148629.7,
          "close_time": 1770292799999,
          "quote_volume": 93431.59407,
          "trades": 729,
          "taker_buy_base": 523413.7,
          "taker_buy_quote": 42679.91189
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.0813,
          "high": 0.082,
          "low": 0.0801,
          "close": 0.0806,
          "volume": 906448.3,
          "close_time": 1770296399999,
          "quote_volume": 73489.70744,
          "trades": 786,
          "taker_buy_base": 469034.5,
          "taker_buy_quote": 38063.73483
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 0.0804,
          "high": 0.0812,
          "low": 0.0802,
          "close": 0.0807,
          "volume": 948389.8,
          "close_time": 1770299999999,
          "quote_volume": 76593.56937,
          "trades": 657,
          "taker_buy_base": 493073.9,
          "taker_buy_quote": 39816.65952
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 0.0808,
          "high": 0.0818,
          "low": 0.0805,
          "close": 0.0808,
          "volume": 652470.2,
          "close_time": 1770303599999,
          "quote_volume": 53028.98768,
          "trades": 568,
          "taker_buy_base": 344649.9,
          "taker_buy_quote": 28040.93138
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 0.0808,
          "high": 0.0809,
          "low": 0.0777,
          "close": 0.0795,
          "volume": 2225327.7,
          "close_time": 1770307199999,
          "quote_volume": 175994.85443,
          "trades": 2260,
          "taker_buy_base": 990693.0,
          "taker_buy_quote": 78414.16485
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.0796,
          "high": 0.0806,
          "low": 0.0786,
          "close": 0.0802,
          "volume": 1584863.8,
          "close_time": 1770310799999,
          "quote_volume": 126354.32653,
          "trades": 1090,
          "taker_buy_base": 1098009.4,
          "taker_buy_quote": 87538.13223
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 0.0802,
          "high": 0.0804,
          "low": 0.0778,
          "close": 0.0788,
          "volume": 1242295.9,
          "close_time": 1770314399999,
          "quote_volume": 97864.34583,
          "trades": 1965,
          "taker_buy_base": 664771.8,
          "taker_buy_quote": 52458.31802
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 0.0788,
          "high": 0.0793,
          "low": 0.0776,
          "close": 0.0787,
          "volume": 1084688.4,
          "close_time": 1770317999999,
          "quote_volume": 84918.72475,
          "trades": 1711,
          "taker_buy_base": 523796.3,
          "taker_buy_quote": 41034.22129
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 0.0786,
          "high": 0.0793,
          "low": 0.0782,
          "close": 0.0786,
          "volume": 560126.1,
          "close_time": 1770321599999,
          "quote_volume": 44070.23266,
          "trades": 533,
          "taker_buy_base": 306270.3,
          "taker_buy_quote": 24090.77472
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.0787,
          "high": 0.0787,
          "low": 0.0772,
          "close": 0.0781,
          "volume": 1208718.6,
          "close_time": 1770325199999,
          "quote_volume": 93924.8957,
          "trades": 1290,
          "taker_buy_base": 663518.0,
          "taker_buy_quote": 51591.64858
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 0.0781,
          "high": 0.0785,
          "low": 0.0774,
          "close": 0.0778,
          "volume": 1158359.0,
          "close_time": 1770328799999,
          "quote_volume": 90282.88464,
          "trades": 1253,
          "taker_buy_base": 634169.5,
          "taker_buy_quote": 49447.49558
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 0.0778,
          "high": 0.0786,
          "low": 0.0768,
          "close": 0.0781,
          "volume": 1176905.5,
          "close_time": 1770332399999,
          "quote_volume": 91470.67004,
          "trades": 1120,
          "taker_buy_base": 596295.0,
          "taker_buy_quote": 46378.38989
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 0.0779,
          "high": 0.0787,
          "low": 0.0769,
          "close": 0.0772,
          "volume": 524654.9,
          "close_time": 1770335999999,
          "quote_volume": 40804.42562,
          "trades": 661,
          "taker_buy_base": 242118.5,
          "taker_buy_quote": 18767.15824
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.0773,
          "high": 0.0799,
          "low": 0.0723,
          "close": 0.0771,
          "volume": 5154659.0,
          "close_time": 1770339599999,
          "quote_volume": 391589.80256,
          "trades": 5066,
          "taker_buy_base": 2533524.1,
          "taker_buy_quote": 192172.81613
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 0.0771,
          "high": 0.0782,
          "low": 0.0771,
          "close": 0.0775,
          "volume": 885507.1,
          "close_time": 1770343199999,
          "quote_volume": 68748.58772,
          "trades": 738,
          "taker_buy_base": 586341.8,
          "taker_buy_quote": 45516.11221
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 0.0776,
          "high": 0.0778,
          "low": 0.0769,
          "close": 0.0771,
          "volume": 785268.6,
          "close_time": 1770346799999,
          "quote_volume": 60677.48173,
          "trades": 510,
          "taker_buy_base": 428935.9,
          "taker_buy_quote": 33142.03308
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 0.0771,
          "high": 0.0776,
          "low": 0.0768,
          "close": 0.0772,
          "volume": 393720.2,
          "close_time": 1770350399999,
          "quote_volume": 30377.50229,
          "trades": 307,
          "taker_buy_base": 337028.9,
          "taker_buy_quote": 26001.16034
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.0773,
          "high": 0.0778,
          "low": 0.0769,
          "close": 0.0776,
          "volume": 414810.6,
          "close_time": 1770353999999,
          "quote_volume": 32133.69885,
          "trades": 591,
          "taker_buy_base": 215687.3,
          "taker_buy_quote": 16710.57136
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 0.0777,
          "high": 0.0779,
          "low": 0.0772,
          "close": 0.0775,
          "volume": 458167.8,
          "close_time": 1770357599999,
          "quote_volume": 35554.54284,
          "trades": 518,
          "taker_buy_base": 175790.3,
          "taker_buy_quote": 13645.97528
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 0.0775,
          "high": 0.0778,
          "low": 0.0772,
          "close": 0.0772,
          "volume": 495432.4,
          "close_time": 1770361199999,
          "quote_volume": 38402.98045,
          "trades": 424,
          "taker_buy_base": 169641.1,
          "taker_buy_quote": 13146.09742
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 0.0772,
          "high": 0.0777,
          "low": 0.0769,
          "close": 0.0775,
          "volume": 536491.1,
          "close_time": 1770364799999,
          "quote_volume": 41425.458,
          "trades": 408,
          "taker_buy_base": 274682.7,
          "taker_buy_quote": 21217.45959
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.0775,
          "high": 0.0775,
          "low": 0.0768,
          "close": 0.0771,
          "volume": 351833.9,
          "close_time": 1770368399999,
          "quote_volume": 27115.44417,
          "trades": 330,
          "taker_buy_base": 196505.9,
          "taker_buy_quote": 15152.47633
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 0.0771,
          "high": 0.0777,
          "low": 0.0771,
          "close": 0.0775,
          "volume": 278597.1,
          "close_time": 1770371999999,
          "quote_volume": 21569.87973,
          "trades": 226,
          "taker_buy_base": 145643.9,
          "taker_buy_quote": 11272.53999
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 0.0775,
          "high": 0.0778,
          "low": 0.0772,
          "close": 0.0775,
          "volume": 244832.2,
          "close_time": 1770375599999,
          "quote_volume": 19004.06105,
          "trades": 277,
          "taker_buy_base": 187114.7,
          "taker_buy_quote": 14528.04596
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 0.0775,
          "high": 0.0776,
          "low": 0.0774,
          "close": 0.0775,
          "volume": 232159.7,
          "close_time": 1770379199999,
          "quote_volume": 17994.06345,
          "trades": 184,
          "taker_buy_base": 133646.4,
          "taker_buy_quote": 10360.10004
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.0775,
          "high": 0.0775,
          "low": 0.0771,
          "close": 0.0771,
          "volume": 161212.4,
          "close_time": 1770382799999,
          "quote_volume": 12450.57073,
          "trades": 121,
          "taker_buy_base": 44646.8,
          "taker_buy_quote": 3450.93552
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 0.0771,
          "high": 0.0776,
          "low": 0.0771,
          "close": 0.0773,
          "volume": 238562.1,
          "close_time": 1770386399999,
          "quote_volume": 18445.89188,
          "trades": 371,
          "taker_buy_base": 95098.1,
          "taker_buy_quote": 7356.34193
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 0.0773,
          "high": 0.0777,
          "low": 0.0771,
          "close": 0.0775,
          "volume": 446195.5,
          "close_time": 1770389999999,
          "quote_volume": 34561.88642,
          "trades": 508,
          "taker_buy_base": 183337.4,
          "taker_buy_quote": 14197.55488
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 0.0775,
          "high": 0.0779,
          "low": 0.0774,
          "close": 0.0776,
          "volume": 571680.8,
          "close_time": 1770393599999,
          "quote_volume": 44411.30003,
          "trades": 324,
          "taker_buy_base": 252229.1,
          "taker_buy_quote": 19601.1527
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.0777,
          "high": 0.0778,
          "low": 0.0774,
          "close": 0.0778,
          "volume": 708994.7,
          "close_time": 1770397199999,
          "quote_volume": 55075.46291,
          "trades": 320,
          "taker_buy_base": 237071.0,
          "taker_buy_quote": 18426.37251
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 0.0778,
          "high": 0.0791,
          "low": 0.0773,
          "close": 0.0785,
          "volume": 2679355.3,
          "close_time": 1770400799999,
          "quote_volume": 209530.58116,
          "trades": 1492,
          "taker_buy_base": 907247.6,
          "taker_buy_quote": 71006.90468
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 0.0786,
          "high": 0.0788,
          "low": 0.0772,
          "close": 0.0776,
          "volume": 821190.3,
          "close_time": 1770404399999,
          "quote_volume": 63964.51981,
          "trades": 592,
          "taker_buy_base": 405007.5,
          "taker_buy_quote": 31555.89688
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 0.0775,
          "high": 0.0782,
          "low": 0.0775,
          "close": 0.078,
          "volume": 611889.6,
          "close_time": 1770407999999,
          "quote_volume": 47619.26896,
          "trades": 311,
          "taker_buy_base": 255193.3,
          "taker_buy_quote": 19885.70622
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.078,
          "high": 0.078,
          "low": 0.0775,
          "close": 0.0776,
          "volume": 594462.9,
          "close_time": 1770411599999,
          "quote_volume": 46196.95102,
          "trades": 452,
          "taker_buy_base": 241394.2,
          "taker_buy_quote": 18771.2013
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 0.0776,
          "high": 0.0778,
          "low": 0.0773,
          "close": 0.0775,
          "volume": 183198.2,
          "close_time": 1770415199999,
          "quote_volume": 14210.51546,
          "trades": 197,
          "taker_buy_base": 104327.2,
          "taker_buy_quote": 8097.48123
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 0.0775,
          "high": 0.0778,
          "low": 0.0774,
          "close": 0.0775,
          "volume": 501739.5,
          "close_time": 1770418799999,
          "quote_volume": 38915.27448,
          "trades": 300,
          "taker_buy_base": 171605.4,
          "taker_buy_quote": 13321.39073
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 0.0775,
          "high": 0.0777,
          "low": 0.0772,
          "close": 0.0773,
          "volume": 435657.1,
          "close_time": 1770422399999,
          "quote_volume": 33747.5082,
          "trades": 366,
          "taker_buy_base": 241042.1,
          "taker_buy_quote": 18684.40961
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.0772,
          "high": 0.0778,
          "low": 0.0766,
          "close": 0.0778,
          "volume": 995207.6,
          "close_time": 1770425999999,
          "quote_volume": 76939.99145,
          "trades": 602,
          "taker_buy_base": 592035.4,
          "taker_buy_quote": 45800.8449
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 0.0777,
          "high": 0.0777,
          "low": 0.0771,
          "close": 0.0773,
          "volume": 237256.9,
          "close_time": 1770429599999,
          "quote_volume": 18345.26893,
          "trades": 157,
          "taker_buy_base": 96644.2,
          "taker_buy_quote": 7476.88987
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 0.0773,
          "high": 0.0777,
          "low": 0.077,
          "close": 0.0771,
          "volume": 282662.3,
          "close_time": 1770433199999,
          "quote_volume": 21866.12072,
          "trades": 224,
          "taker_buy_base": 137291.8,
          "taker_buy_quote": 10627.39874
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 0.0771,
          "high": 0.0777,
          "low": 0.077,
          "close": 0.0774,
          "volume": 291794.5,
          "close_time": 1770436799999,
          "quote_volume": 22567.6158,
          "trades": 269,
          "taker_buy_base": 194357.6,
          "taker_buy_quote": 15036.4646
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.0774,
          "high": 0.0792,
          "low": 0.0774,
          "close": 0.079,
          "volume": 1053251.3,
          "close_time": 1770440399999,
          "quote_volume": 82763.2451,
          "trades": 632,
          "taker_buy_base": 649496.0,
          "taker_buy_quote": 51015.49804
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 0.079,
          "high": 0.0803,
          "low": 0.0782,
          "close": 0.0796,
          "volume": 3527361.6,
          "close_time": 1770443999999,
          "quote_volume": 280348.9638,
          "trades": 1348,
          "taker_buy_base": 2507122.6,
          "taker_buy_quote": 199219.31382
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 0.0796,
          "high": 0.0806,
          "low": 0.0793,
          "close": 0.0804,
          "volume": 2583016.9,
          "close_time": 1770447599999,
          "quote_volume": 207130.30479,
          "trades": 1232,
          "taker_buy_base": 1292804.7,
          "taker_buy_quote": 103715.40621
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 0.0804,
          "high": 0.0815,
          "low": 0.0801,
          "close": 0.0813,
          "volume": 5534512.9,
          "close_time": 1770451199999,
          "quote_volume": 448481.0691,
          "trades": 1708,
          "taker_buy_base": 3761754.6,
          "taker_buy_quote": 305176.36432
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.0812,
          "high": 0.0814,
          "low": 0.0758,
          "close": 0.0771,
          "volume": 5114180.2,
          "close_time": 1770454799999,
          "quote_volume": 401425.08097,
          "trades": 3792,
          "taker_buy_base": 2033837.4,
          "taker_buy_quote": 159466.06417
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 0.0772,
          "high": 0.0781,
          "low": 0.0771,
          "close": 0.0777,
          "volume": 765054.4,
          "close_time": 1770458399999,
          "quote_volume": 59473.81825,
          "trades": 532,
          "taker_buy_base": 299205.4,
          "taker_buy_quote": 23237.99912
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 0.0777,
          "high": 0.0781,
          "low": 0.0768,
          "close": 0.0777,
          "volume": 765172.6,
          "close_time": 1770461999999,
          "quote_volume": 59286.3217,
          "trades": 547,
          "taker_buy_base": 322605.4,
          "taker_buy_quote": 25039.68171
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 0.0778,
          "high": 0.0778,
          "low": 0.0772,
          "close": 0.0773,
          "volume": 254833.4,
          "close_time": 1770465599999,
          "quote_volume": 19754.51721,
          "trades": 208,
          "taker_buy_base": 98911.0,
          "taker_buy_quote": 7668.74761
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.0774,
          "high": 0.0784,
          "low": 0.0772,
          "close": 0.0777,
          "volume": 621410.9,
          "close_time": 1770469199999,
          "quote_volume": 48476.23391,
          "trades": 346,
          "taker_buy_base": 339788.4,
          "taker_buy_quote": 26537.73901
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 0.0777,
          "high": 0.0779,
          "low": 0.0763,
          "close": 0.0767,
          "volume": 801335.4,
          "close_time": 1770472799999,
          "quote_volume": 61724.80209,
          "trades": 533,
          "taker_buy_base": 256631.8,
          "taker_buy_quote": 19769.09751
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 0.0768,
          "high": 0.077,
          "low": 0.0753,
          "close": 0.0757,
          "volume": 1383708.4,
          "close_time": 1770476399999,
          "quote_volume": 105128.30906,
          "trades": 965,
          "taker_buy_base": 535023.6,
          "taker_buy_quote": 40739.58138
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 0.0757,
          "high": 0.0765,
          "low": 0.0757,
          "close": 0.0764,
          "volume": 626694.3,
          "close_time": 1770479999999,
          "quote_volume": 47712.62083,
          "trades": 355,
          "taker_buy_base": 194143.9,
          "taker_buy_quote": 14764.57026
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.0763,
          "high": 0.0769,
          "low": 0.0753,
          "close": 0.0756,
          "volume": 962318.7,
          "close_time": 1770483599999,
          "quote_volume": 73096.75893,
          "trades": 723,
          "taker_buy_base": 360539.7,
          "taker_buy_quote": 27367.32407
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 0.0756,
          "high": 0.0761,
          "low": 0.0751,
          "close": 0.0759,
          "volume": 450090.1,
          "close_time": 1770487199999,
          "quote_volume": 33983.69597,
          "trades": 283,
          "taker_buy_base": 159585.0,
          "taker_buy_quote": 12087.63719
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 0.0759,
          "high": 0.0775,
          "low": 0.0758,
          "close": 0.0773,
          "volume": 369532.3,
          "close_time": 1770490799999,
          "quote_volume": 28270.96148,
          "trades": 469,
          "taker_buy_base": 220825.8,
          "taker_buy_quote": 16913.34045
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 0.0774,
          "high": 0.0819,
          "low": 0.0772,
          "close": 0.0819,
          "volume": 5524668.5,
          "close_time": 1770494399999,
          "quote_volume": 443607.21935,
          "trades": 6843,
          "taker_buy_base": 3050790.4,
          "taker_buy_quote": 245085.22031
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.0819,
          "high": 0.0898,
          "low": 0.0816,
          "close": 0.0848,
          "volume": 9801168.5,
          "close_time": 1770497999999,
          "quote_volume": 835586.65387,
          "trades": 8887,
          "taker_buy_base": 4899318.3,
          "taker_buy_quote": 417074.77941
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 0.0848,
          "high": 0.0868,
          "low": 0.0827,
          "close": 0.0862,
          "volume": 10884783.2,
          "close_time": 1770501599999,
          "quote_volume": 918788.76926,
          "trades": 10273,
          "taker_buy_base": 5214069.2,
          "taker_buy_quote": 440053.97129
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 0.0864,
          "high": 0.0896,
          "low": 0.0854,
          "close": 0.0861,
          "volume": 3520736.9,
          "close_time": 1770505199999,
          "quote_volume": 306125.06419,
          "trades": 5328,
          "taker_buy_base": 1829787.1,
          "taker_buy_quote": 159288.69003
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 0.0861,
          "high": 0.0869,
          "low": 0.0857,
          "close": 0.0863,
          "volume": 1608930.3,
          "close_time": 1770508799999,
          "quote_volume": 138741.71081,
          "trades": 1930,
          "taker_buy_base": 889935.1,
          "taker_buy_quote": 76802.26005
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0864,
          "high": 0.0866,
          "low": 0.0857,
          "close": 0.0865,
          "volume": 1412205.6,
          "close_time": 1770512399999,
          "quote_volume": 121573.33318,
          "trades": 1327,
          "taker_buy_base": 842289.2,
          "taker_buy_quote": 72554.24521
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 0.0866,
          "high": 0.0877,
          "low": 0.0854,
          "close": 0.0865,
          "volume": 2050130.3,
          "close_time": 1770515999999,
          "quote_volume": 176809.06751,
          "trades": 2291,
          "taker_buy_base": 1009936.2,
          "taker_buy_quote": 87158.84251
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 0.0867,
          "high": 0.0886,
          "low": 0.0863,
          "close": 0.0876,
          "volume": 1391364.1,
          "close_time": 1770519599999,
          "quote_volume": 121928.8928,
          "trades": 1774,
          "taker_buy_base": 809279.8,
          "taker_buy_quote": 70913.42758
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 0.0876,
          "high": 0.0887,
          "low": 0.087,
          "close": 0.0874,
          "volume": 1680580.7,
          "close_time": 1770523199999,
          "quote_volume": 148057.40399,
          "trades": 2161,
          "taker_buy_base": 869192.6,
          "taker_buy_quote": 76581.67888
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.0874,
          "high": 0.0888,
          "low": 0.0859,
          "close": 0.0882,
          "volume": 1649200.4,
          "close_time": 1770526799999,
          "quote_volume": 143591.70984,
          "trades": 2112,
          "taker_buy_base": 799098.3,
          "taker_buy_quote": 69651.78144
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 0.0882,
          "high": 0.0912,
          "low": 0.0879,
          "close": 0.0903,
          "volume": 4094012.0,
          "close_time": 1770530399999,
          "quote_volume": 366105.28011,
          "trades": 4719,
          "taker_buy_base": 2367248.9,
          "taker_buy_quote": 211590.44997
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 0.0903,
          "high": 0.0917,
          "low": 0.0897,
          "close": 0.0901,
          "volume": 3872035.3,
          "close_time": 1770533999999,
          "quote_volume": 351024.98868,
          "trades": 3152,
          "taker_buy_base": 2728588.8,
          "taker_buy_quote": 247584.79869
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 0.0902,
          "high": 0.0904,
          "low": 0.0706,
          "close": 0.0729,
          "volume": 34859882.6,
          "close_time": 1770537599999,
          "quote_volume": 2693285.98497,
          "trades": 38080,
          "taker_buy_base": 16185368.6,
          "taker_buy_quote": 1248073.2377
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.0728,
          "high": 0.0751,
          "low": 0.07,
          "close": 0.0709,
          "volume": 18374177.7,
          "close_time": 1770541199999,
          "quote_volume": 1331627.14938,
          "trades": 21806,
          "taker_buy_base": 8263304.0,
          "taker_buy_quote": 600640.29807
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 0.0711,
          "high": 0.0746,
          "low": 0.0707,
          "close": 0.0722,
          "volume": 5247549.5,
          "close_time": 1770544799999,
          "quote_volume": 383156.33073,
          "trades": 5068,
          "taker_buy_base": 2908940.2,
          "taker_buy_quote": 212281.98623
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 0.0723,
          "high": 0.0738,
          "low": 0.0723,
          "close": 0.0729,
          "volume": 2234646.8,
          "close_time": 1770548399999,
          "quote_volume": 163339.34978,
          "trades": 2168,
          "taker_buy_base": 1038544.6,
          "taker_buy_quote": 75943.22165
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 0.0729,
          "high": 0.0738,
          "low": 0.0725,
          "close": 0.0725,
          "volume": 2972131.4,
          "close_time": 1770551999999,
          "quote_volume": 217348.38568,
          "trades": 2317,
          "taker_buy_base": 1092725.2,
          "taker_buy_quote": 79939.15153
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.0726,
          "high": 0.0741,
          "low": 0.0726,
          "close": 0.0739,
          "volume": 1280006.2,
          "close_time": 1770555599999,
          "quote_volume": 94009.7543,
          "trades": 1365,
          "taker_buy_base": 620550.0,
          "taker_buy_quote": 45589.16502
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 0.0739,
          "high": 0.0743,
          "low": 0.0728,
          "close": 0.0732,
          "volume": 2389440.9,
          "close_time": 1770559199999,
          "quote_volume": 175417.00255,
          "trades": 2028,
          "taker_buy_base": 1119034.3,
          "taker_buy_quote": 82207.67763
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 0.0732,
          "high": 0.0743,
          "low": 0.0725,
          "close": 0.0737,
          "volume": 1839070.3,
          "close_time": 1770562799999,
          "quote_volume": 135495.1688,
          "trades": 1321,
          "taker_buy_base": 845503.4,
          "taker_buy_quote": 62381.3184
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 0.0737,
          "high": 0.0757,
          "low": 0.0735,
          "close": 0.0749,
          "volume": 3293516.4,
          "close_time": 1770566399999,
          "quote_volume": 246588.32768,
          "trades": 2756,
          "taker_buy_base": 1917501.8,
          "taker_buy_quote": 143723.29288
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.0749,
          "high": 0.0761,
          "low": 0.0737,
          "close": 0.0754,
          "volume": 3347187.2,
          "close_time": 1770569999999,
          "quote_volume": 249824.67025,
          "trades": 2869,
          "taker_buy_base": 1473591.1,
          "taker_buy_quote": 110126.17125
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 0.0754,
          "high": 0.0757,
          "low": 0.0744,
          "close": 0.0752,
          "volume": 1603269.0,
          "close_time": 1770573599999,
          "quote_volume": 120245.56975,
          "trades": 1117,
          "taker_buy_base": 885888.8,
          "taker_buy_quote": 66424.46197
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 0.0752,
          "high": 0.0759,
          "low": 0.0733,
          "close": 0.0736,
          "volume": 1472240.9,
          "close_time": 1770577199999,
          "quote_volume": 109827.45741,
          "trades": 1367,
          "taker_buy_base": 612991.9,
          "taker_buy_quote": 45758.6925
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 0.0737,
          "high": 0.0743,
          "low": 0.068,
          "close": 0.0682,
          "volume": 24573555.8,
          "close_time": 1770580799999,
          "quote_volume": 1710691.42964,
          "trades": 8709,
          "taker_buy_base": 13838760.5,
          "taker_buy_quote": 956948.37916
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.0682,
          "high": 0.0691,
          "low": 0.0645,
          "close": 0.0668,
          "volume": 42734976.6,
          "close_time": 1770584399999,
          "quote_volume": 2869939.32841,
          "trades": 20642,
          "taker_buy_base": 29022574.3,
          "taker_buy_quote": 1955544.76084
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 0.0668,
          "high": 0.0675,
          "low": 0.0654,
          "close": 0.0667,
          "volume": 6841919.0,
          "close_time": 1770587999999,
          "quote_volume": 454361.74264,
          "trades": 4714,
          "taker_buy_base": 2973290.3,
          "taker_buy_quote": 197796.46847
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 0.0668,
          "high": 0.0676,
          "low": 0.0661,
          "close": 0.0665,
          "volume": 3263131.1,
          "close_time": 1770591599999,
          "quote_volume": 218609.98188,
          "trades": 2443,
          "taker_buy_base": 1807416.1,
          "taker_buy_quote": 121196.78438
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 0.0664,
          "high": 0.067,
          "low": 0.0658,
          "close": 0.0665,
          "volume": 2680771.9,
          "close_time": 1770595199999,
          "quote_volume": 178156.98585,
          "trades": 1635,
          "taker_buy_base": 1275784.3,
          "taker_buy_quote": 84999.86658
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.0663,
          "high": 0.0665,
          "low": 0.065,
          "close": 0.0665,
          "volume": 2598639.3,
          "close_time": 1770598799999,
          "quote_volume": 170732.89432,
          "trades": 1679,
          "taker_buy_base": 1228078.0,
          "taker_buy_quote": 80848.81807
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 0.0663,
          "high": 0.0676,
          "low": 0.0659,
          "close": 0.0673,
          "volume": 2675380.4,
          "close_time": 1770602399999,
          "quote_volume": 178471.6036,
          "trades": 1634,
          "taker_buy_base": 1451895.5,
          "taker_buy_quote": 97030.85028
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 0.0673,
          "high": 0.0677,
          "low": 0.0664,
          "close": 0.0668,
          "volume": 1817438.0,
          "close_time": 1770605999999,
          "quote_volume": 121978.55095,
          "trades": 1029,
          "taker_buy_base": 1114342.4,
          "taker_buy_quote": 74799.51122
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 0.0668,
          "high": 0.0683,
          "low": 0.0668,
          "close": 0.0676,
          "volume": 3348265.9,
          "close_time": 1770609599999,
          "quote_volume": 226400.19795,
          "trades": 1569,
          "taker_buy_base": 2376403.0,
          "taker_buy_quote": 160724.90019
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.0676,
          "high": 0.0681,
          "low": 0.0672,
          "close": 0.068,
          "volume": 3218893.2,
          "close_time": 1770613199999,
          "quote_volume": 217701.4825,
          "trades": 1135,
          "taker_buy_base": 1731432.6,
          "taker_buy_quote": 117312.36294
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 0.068,
          "high": 0.0696,
          "low": 0.0677,
          "close": 0.068,
          "volume": 3135289.8,
          "close_time": 1770616799999,
          "quote_volume": 214752.68426,
          "trades": 1828,
          "taker_buy_base": 1613372.6,
          "taker_buy_quote": 110568.75679
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 0.068,
          "high": 0.0683,
          "low": 0.0667,
          "close": 0.0673,
          "volume": 3151093.1,
          "close_time": 1770620399999,
          "quote_volume": 212696.24427,
          "trades": 1743,
          "taker_buy_base": 991561.0,
          "taker_buy_quote": 67132.56321
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 0.0673,
          "high": 0.069,
          "low": 0.0673,
          "close": 0.0674,
          "volume": 2878744.2,
          "close_time": 1770623999999,
          "quote_volume": 195853.34271,
          "trades": 1772,
          "taker_buy_base": 1853636.8,
          "taker_buy_quote": 126133.79098
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.0675,
          "high": 0.0679,
          "low": 0.0652,
          "close": 0.0659,
          "volume": 2182540.9,
          "close_time": 1770627599999,
          "quote_volume": 145532.75646,
          "trades": 1532,
          "taker_buy_base": 1049257.1,
          "taker_buy_quote": 70135.22856
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 0.0661,
          "high": 0.0673,
          "low": 0.0661,
          "close": 0.0661,
          "volume": 1781308.2,
          "close_time": 1770631199999,
          "quote_volume": 118733.90077,
          "trades": 1107,
          "taker_buy_base": 792288.0,
          "taker_buy_quote": 52811.9578
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 0.0662,
          "high": 0.0662,
          "low": 0.0649,
          "close": 0.0651,
          "volume": 1752217.4,
          "close_time": 1770634799999,
          "quote_volume": 114752.64872,
          "trades": 1006,
          "taker_buy_base": 717402.9,
          "taker_buy_quote": 46996.12782
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 0.0652,
          "high": 0.0656,
          "low": 0.0649,
          "close": 0.0654,
          "volume": 1175674.8,
          "close_time": 1770638399999,
          "quote_volume": 76687.48423,
          "trades": 643,
          "taker_buy_base": 494116.2,
          "taker_buy_quote": 32255.45005
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.0654,
          "high": 0.0654,
          "low": 0.0635,
          "close": 0.0649,
          "volume": 2763934.6,
          "close_time": 1770641999999,
          "quote_volume": 178449.25294,
          "trades": 1756,
          "taker_buy_base": 1438944.7,
          "taker_buy_quote": 92999.7531
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 0.065,
          "high": 0.0656,
          "low": 0.0641,
          "close": 0.0644,
          "volume": 1923224.5,
          "close_time": 1770645599999,
          "quote_volume": 124506.36647,
          "trades": 1030,
          "taker_buy_base": 650894.7,
          "taker_buy_quote": 42147.92235
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 0.0643,
          "high": 0.0649,
          "low": 0.0637,
          "close": 0.0645,
          "volume": 1182923.3,
          "close_time": 1770649199999,
          "quote_volume": 76086.43693,
          "trades": 787,
          "taker_buy_base": 584716.2,
          "taker_buy_quote": 37623.4322
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 0.0646,
          "high": 0.0652,
          "low": 0.0637,
          "close": 0.0643,
          "volume": 2057333.4,
          "close_time": 1770652799999,
          "quote_volume": 132611.911,
          "trades": 1190,
          "taker_buy_base": 745405.2,
          "taker_buy_quote": 48127.60295
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.0643,
          "high": 0.067,
          "low": 0.0638,
          "close": 0.0661,
          "volume": 2866053.9,
          "close_time": 1770656399999,
          "quote_volume": 187589.5926,
          "trades": 1980,
          "taker_buy_base": 1646031.5,
          "taker_buy_quote": 107808.44946
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 0.0661,
          "high": 0.0672,
          "low": 0.0658,
          "close": 0.0667,
          "volume": 2616480.9,
          "close_time": 1770659999999,
          "quote_volume": 173741.00132,
          "trades": 1355,
          "taker_buy_base": 1565784.7,
          "taker_buy_quote": 103975.09843
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 0.0669,
          "high": 0.0673,
          "low": 0.0662,
          "close": 0.0665,
          "volume": 1173128.5,
          "close_time": 1770663599999,
          "quote_volume": 78383.26938,
          "trades": 721,
          "taker_buy_base": 621806.2,
          "taker_buy_quote": 41594.65771
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 0.0665,
          "high": 0.0665,
          "low": 0.065,
          "close": 0.0659,
          "volume": 1831622.4,
          "close_time": 1770667199999,
          "quote_volume": 120028.66815,
          "trades": 1022,
          "taker_buy_base": 765975.6,
          "taker_buy_quote": 50260.75853
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.066,
          "high": 0.0662,
          "low": 0.0647,
          "close": 0.0652,
          "volume": 1296098.2,
          "close_time": 1770670799999,
          "quote_volume": 84378.90768,
          "trades": 512,
          "taker_buy_base": 328504.2,
          "taker_buy_quote": 21403.0423
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 0.0653,
          "high": 0.0656,
          "low": 0.0645,
          "close": 0.0649,
          "volume": 959137.9,
          "close_time": 1770674399999,
          "quote_volume": 62416.54209,
          "trades": 648,
          "taker_buy_base": 491513.8,
          "taker_buy_quote": 31996.59019
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 0.0648,
          "high": 0.0654,
          "low": 0.0644,
          "close": 0.0651,
          "volume": 448304.3,
          "close_time": 1770677999999,
          "quote_volume": 29105.09666,
          "trades": 320,
          "taker_buy_base": 260036.6,
          "taker_buy_quote": 16891.54417
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 0.0651,
          "high": 0.0655,
          "low": 0.0649,
          "close": 0.065,
          "volume": 489413.8,
          "close_time": 1770681599999,
          "quote_volume": 31931.56813,
          "trades": 492,
          "taker_buy_base": 233030.4,
          "taker_buy_quote": 15215.46089
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.065,
          "high": 0.0653,
          "low": 0.0645,
          "close": 0.0648,
          "volume": 1054871.9,
          "close_time": 1770685199999,
          "quote_volume": 68421.03597,
          "trades": 568,
          "taker_buy_base": 347189.9,
          "taker_buy_quote": 22524.33492
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 0.0648,
          "high": 0.0652,
          "low": 0.064,
          "close": 0.0648,
          "volume": 765936.8,
          "close_time": 1770688799999,
          "quote_volume": 49405.6698,
          "trades": 598,
          "taker_buy_base": 348548.7,
          "taker_buy_quote": 22472.17466
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 0.0649,
          "high": 0.065,
          "low": 0.0627,
          "close": 0.0638,
          "volume": 1783516.0,
          "close_time": 1770692399999,
          "quote_volume": 113523.8042,
          "trades": 1002,
          "taker_buy_base": 818964.2,
          "taker_buy_quote": 52110.27909
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 0.0638,
          "high": 0.0643,
          "low": 0.0616,
          "close": 0.0622,
          "volume": 2989338.7,
          "close_time": 1770695999999,
          "quote_volume": 187711.78082,
          "trades": 1291,
          "taker_buy_base": 1088970.5,
          "taker_buy_quote": 68285.62864
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.0622,
          "high": 0.0624,
          "low": 0.0616,
          "close": 0.0622,
          "volume": 679887.3,
          "close_time": 1770699599999,
          "quote_volume": 42148.70253,
          "trades": 452,
          "taker_buy_base": 325267.2,
          "taker_buy_quote": 20181.56342
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 0.0621,
          "high": 0.0625,
          "low": 0.0618,
          "close": 0.0621,
          "volume": 1213669.6,
          "close_time": 1770703199999,
          "quote_volume": 75436.31481,
          "trades": 614,
          "taker_buy_base": 826752.9,
          "taker_buy_quote": 51402.21801
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 0.062,
          "high": 0.0626,
          "low": 0.0606,
          "close": 0.0612,
          "volume": 2869679.7,
          "close_time": 1770706799999,
          "quote_volume": 175896.30671,
          "trades": 1235,
          "taker_buy_base": 806961.7,
          "taker_buy_quote": 49701.65633
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 0.0612,
          "high": 0.0616,
          "low": 0.0601,
          "close": 0.0604,
          "volume": 1685111.6,
          "close_time": 1770710399999,
          "quote_volume": 102553.04562,
          "trades": 824,
          "taker_buy_base": 776506.6,
          "taker_buy_quote": 47320.41343
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.0604,
          "high": 0.0611,
          "low": 0.0601,
          "close": 0.061,
          "volume": 1094956.6,
          "close_time": 1770713999999,
          "quote_volume": 66319.98731,
          "trades": 650,
          "taker_buy_base": 425354.8,
          "taker_buy_quote": 25808.63505
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 0.0611,
          "high": 0.0612,
          "low": 0.0606,
          "close": 0.0609,
          "volume": 632312.4,
          "close_time": 1770717599999,
          "quote_volume": 38543.53405,
          "trades": 370,
          "taker_buy_base": 292720.3,
          "taker_buy_quote": 17855.18461
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 0.0608,
          "high": 0.0609,
          "low": 0.0605,
          "close": 0.0605,
          "volume": 365032.2,
          "close_time": 1770721199999,
          "quote_volume": 22175.65432,
          "trades": 246,
          "taker_buy_base": 187187.5,
          "taker_buy_quote": 11373.65968
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 0.0606,
          "high": 0.0613,
          "low": 0.0603,
          "close": 0.0613,
          "volume": 808617.1,
          "close_time": 1770724799999,
          "quote_volume": 49170.3885,
          "trades": 428,
          "taker_buy_base": 592118.4,
          "taker_buy_quote": 36011.76632
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.0612,
          "high": 0.0617,
          "low": 0.0609,
          "close": 0.0611,
          "volume": 1243348.7,
          "close_time": 1770728399999,
          "quote_volume": 76135.00795,
          "trades": 490,
          "taker_buy_base": 736172.1,
          "taker_buy_quote": 45089.44443
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 0.0611,
          "high": 0.0618,
          "low": 0.0604,
          "close": 0.0618,
          "volume": 722024.9,
          "close_time": 1770731999999,
          "quote_volume": 44083.43268,
          "trades": 428,
          "taker_buy_base": 397005.3,
          "taker_buy_quote": 24246.02828
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 0.0618,
          "high": 0.0634,
          "low": 0.0616,
          "close": 0.0618,
          "volume": 2385937.7,
          "close_time": 1770735599999,
          "quote_volume": 148906.32039,
          "trades": 1475,
          "taker_buy_base": 1176081.4,
          "taker_buy_quote": 73460.57857
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 0.0617,
          "high": 0.0619,
          "low": 0.0607,
          "close": 0.0607,
          "volume": 1164016.8,
          "close_time": 1770739199999,
          "quote_volume": 71523.23738,
          "trades": 719,
          "taker_buy_base": 504317.5,
          "taker_buy_quote": 31016.77751
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.0608,
          "high": 0.0611,
          "low": 0.0604,
          "close": 0.0608,
          "volume": 1245907.6,
          "close_time": 1770742799999,
          "quote_volume": 75667.99614,
          "trades": 712,
          "taker_buy_base": 702214.5,
          "taker_buy_quote": 42669.02178
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 0.0608,
          "high": 0.0619,
          "low": 0.0607,
          "close": 0.0612,
          "volume": 1433725.7,
          "close_time": 1770746399999,
          "quote_volume": 87886.78372,
          "trades": 458,
          "taker_buy_base": 727477.4,
          "taker_buy_quote": 44591.25624
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 0.0612,
          "high": 0.0612,
          "low": 0.0606,
          "close": 0.0608,
          "volume": 808988.1,
          "close_time": 1770749999999,
          "quote_volume": 49320.77569,
          "trades": 291,
          "taker_buy_base": 259569.1,
          "taker_buy_quote": 15826.4093
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 0.0608,
          "high": 0.0612,
          "low": 0.0605,
          "close": 0.0609,
          "volume": 826250.3,
          "close_time": 1770753599999,
          "quote_volume": 50306.51531,
          "trades": 401,
          "taker_buy_base": 518643.5,
          "taker_buy_quote": 31609.8498
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.061,
          "high": 0.0613,
          "low": 0.0608,
          "close": 0.0611,
          "volume": 429793.4,
          "close_time": 1770757199999,
          "quote_volume": 26221.14365,
          "trades": 348,
          "taker_buy_base": 214387.6,
          "taker_buy_quote": 13090.73999
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 0.0611,
          "high": 0.0611,
          "low": 0.0604,
          "close": 0.0611,
          "volume": 276417.9,
          "close_time": 1770760799999,
          "quote_volume": 16814.1603,
          "trades": 352,
          "taker_buy_base": 147118.8,
          "taker_buy_quote": 8954.87532
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 0.0611,
          "high": 0.0615,
          "low": 0.0604,
          "close": 0.0605,
          "volume": 360265.1,
          "close_time": 1770764399999,
          "quote_volume": 22018.1988,
          "trades": 425,
          "taker_buy_base": 163584.9,
          "taker_buy_quote": 10005.72926
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 0.0606,
          "high": 0.0608,
          "low": 0.0603,
          "close": 0.0604,
          "volume": 679820.7,
          "close_time": 1770767999999,
          "quote_volume": 41124.19357,
          "trades": 305,
          "taker_buy_base": 189122.1,
          "taker_buy_quote": 11444.95285
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0603,
          "high": 0.0606,
          "low": 0.0575,
          "close": 0.0575,
          "volume": 4678077.7,
          "close_time": 1770771599999,
          "quote_volume": 276582.6651,
          "trades": 2053,
          "taker_buy_base": 2239309.2,
          "taker_buy_quote": 132267.56234
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 0.0575,
          "high": 0.0596,
          "low": 0.057,
          "close": 0.0587,
          "volume": 2428475.0,
          "close_time": 1770775199999,
          "quote_volume": 141840.75033,
          "trades": 1004,
          "taker_buy_base": 1357222.1,
          "taker_buy_quote": 79162.76541
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 0.0587,
          "high": 0.0589,
          "low": 0.0577,
          "close": 0.0582,
          "volume": 1312827.0,
          "close_time": 1770778799999,
          "quote_volume": 76500.49029,
          "trades": 662,
          "taker_buy_base": 357730.1,
          "taker_buy_quote": 20810.43566
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 0.0581,
          "high": 0.0583,
          "low": 0.0576,
          "close": 0.0582,
          "volume": 638926.1,
          "close_time": 1770782399999,
          "quote_volume": 36974.82876,
          "trades": 338,
          "taker_buy_base": 343557.4,
          "taker_buy_quote": 19888.77892
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.0581,
          "high": 0.0587,
          "low": 0.0578,
          "close": 0.0579,
          "volume": 1064974.7,
          "close_time": 1770785999999,
          "quote_volume": 61952.82495,
          "trades": 623,
          "taker_buy_base": 579217.1,
          "taker_buy_quote": 33711.86521
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 0.058,
          "high": 0.058,
          "low": 0.0573,
          "close": 0.0576,
          "volume": 1224182.2,
          "close_time": 1770789599999,
          "quote_volume": 70621.31431,
          "trades": 394,
          "taker_buy_base": 577946.9,
          "taker_buy_quote": 33340.14111
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 0.0577,
          "high": 0.0579,
          "low": 0.0554,
          "close": 0.0559,
          "volume": 2287134.8,
          "close_time": 1770793199999,
          "quote_volume": 128973.65252,
          "trades": 1348,
          "taker_buy_base": 953173.5,
          "taker_buy_quote": 53637.29994
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 0.0559,
          "high": 0.0616,
          "low": 0.0553,
          "close": 0.0606,
          "volume": 7436984.2,
          "close_time": 1770796799999,
          "quote_volume": 442068.78536,
          "trades": 3924,
          "taker_buy_base": 3919792.7,
          "taker_buy_quote": 232327.1524
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.0606,
          "high": 0.0609,
          "low": 0.06,
          "close": 0.0605,
          "volume": 2815188.7,
          "close_time": 1770800399999,
          "quote_volume": 169900.83241,
          "trades": 1383,
          "taker_buy_base": 1671737.6,
          "taker_buy_quote": 100971.36311
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 0.0605,
          "high": 0.061,
          "low": 0.0601,
          "close": 0.0608,
          "volume": 1548829.6,
          "close_time": 1770803999999,
          "quote_volume": 93745.27132,
          "trades": 777,
          "taker_buy_base": 695246.9,
          "taker_buy_quote": 42125.97702
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 0.0608,
          "high": 0.0621,
          "low": 0.0602,
          "close": 0.0604,
          "volume": 3039629.9,
          "close_time": 1770807599999,
          "quote_volume": 185666.5109,
          "trades": 1464,
          "taker_buy_base": 1617204.2,
          "taker_buy_quote": 98948.18258
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 0.0604,
          "high": 0.0639,
          "low": 0.0603,
          "close": 0.0634,
          "volume": 3418582.2,
          "close_time": 1770811199999,
          "quote_volume": 213278.15443,
          "trades": 1643,
          "taker_buy_base": 2004370.9,
          "taker_buy_quote": 124811.67975
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.0634,
          "high": 0.0682,
          "low": 0.063,
          "close": 0.0654,
          "volume": 13136646.2,
          "close_time": 1770814799999,
          "quote_volume": 866071.70091,
          "trades": 5874,
          "taker_buy_base": 7765213.8,
          "taker_buy_quote": 511906.43148
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 0.0655,
          "high": 0.071,
          "low": 0.0652,
          "close": 0.07,
          "volume": 18546745.1,
          "close_time": 1770818399999,
          "quote_volume": 1279436.83866,
          "trades": 10624,
          "taker_buy_base": 9950901.1,
          "taker_buy_quote": 686294.07176
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 0.07,
          "high": 0.0773,
          "low": 0.0686,
          "close": 0.073,
          "volume": 28651200.1,
          "close_time": 1770821999999,
          "quote_volume": 2111031.31288,
          "trades": 12585,
          "taker_buy_base": 11124741.6,
          "taker_buy_quote": 816990.21305
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 0.0731,
          "high": 0.0733,
          "low": 0.0625,
          "close": 0.067,
          "volume": 29772776.2,
          "close_time": 1770825599999,
          "quote_volume": 2006143.4827,
          "trades": 17376,
          "taker_buy_base": 13074236.5,
          "taker_buy_quote": 877163.4073
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.0669,
          "high": 0.0703,
          "low": 0.0649,
          "close": 0.0658,
          "volume": 7849728.3,
          "close_time": 1770829199999,
          "quote_volume": 529581.11118,
          "trades": 5679,
          "taker_buy_base": 3510088.4,
          "taker_buy_quote": 237377.46025
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 0.0658,
          "high": 0.0665,
          "low": 0.0646,
          "close": 0.0661,
          "volume": 4306707.9,
          "close_time": 1770832799999,
          "quote_volume": 282811.61459,
          "trades": 2944,
          "taker_buy_base": 2214407.2,
          "taker_buy_quote": 145421.00682
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 0.0662,
          "high": 0.0668,
          "low": 0.0653,
          "close": 0.0664,
          "volume": 3069685.8,
          "close_time": 1770836399999,
          "quote_volume": 202642.58359,
          "trades": 2369,
          "taker_buy_base": 1431151.9,
          "taker_buy_quote": 94615.20012
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 0.0663,
          "high": 0.0672,
          "low": 0.0643,
          "close": 0.0645,
          "volume": 3091061.2,
          "close_time": 1770839999999,
          "quote_volume": 203304.53139,
          "trades": 2258,
          "taker_buy_base": 1571099.3,
          "taker_buy_quote": 103537.44383
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.0645,
          "high": 0.0664,
          "low": 0.0643,
          "close": 0.0656,
          "volume": 3741242.6,
          "close_time": 1770843599999,
          "quote_volume": 244453.62278,
          "trades": 2007,
          "taker_buy_base": 1740266.1,
          "taker_buy_quote": 113688.39653
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 0.0657,
          "high": 0.066,
          "low": 0.0648,
          "close": 0.0654,
          "volume": 2007959.0,
          "close_time": 1770847199999,
          "quote_volume": 131315.11484,
          "trades": 1533,
          "taker_buy_base": 997062.3,
          "taker_buy_quote": 65198.18585
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 0.0654,
          "high": 0.0655,
          "low": 0.0632,
          "close": 0.0642,
          "volume": 4228790.7,
          "close_time": 1770850799999,
          "quote_volume": 272534.182,
          "trades": 2973,
          "taker_buy_base": 2231661.1,
          "taker_buy_quote": 143984.07781
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 0.0642,
          "high": 0.0643,
          "low": 0.0632,
          "close": 0.0638,
          "volume": 2712179.6,
          "close_time": 1770854399999,
          "quote_volume": 172765.13025,
          "trades": 2080,
          "taker_buy_base": 1234966.9,
          "taker_buy_quote": 78732.04888
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.0639,
          "high": 0.0642,
          "low": 0.0627,
          "close": 0.0628,
          "volume": 2580418.0,
          "close_time": 1770857999999,
          "quote_volume": 163677.21797,
          "trades": 1888,
          "taker_buy_base": 1454468.2,
          "taker_buy_quote": 92238.3279
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 0.0628,
          "high": 0.0646,
          "low": 0.0625,
          "close": 0.0643,
          "volume": 1523303.7,
          "close_time": 1770861599999,
          "quote_volume": 96641.08423,
          "trades": 1113,
          "taker_buy_base": 931711.3,
          "taker_buy_quote": 59057.52782
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 0.0644,
          "high": 0.0645,
          "low": 0.0634,
          "close": 0.064,
          "volume": 875633.8,
          "close_time": 1770865199999,
          "quote_volume": 56010.36331,
          "trades": 613,
          "taker_buy_base": 506182.7,
          "taker_buy_quote": 32370.44641
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 0.0641,
          "high": 0.0652,
          "low": 0.0639,
          "close": 0.0644,
          "volume": 1771823.8,
          "close_time": 1770868799999,
          "quote_volume": 114555.16416,
          "trades": 1274,
          "taker_buy_base": 951694.1,
          "taker_buy_quote": 61517.66373
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.0642,
          "high": 0.0644,
          "low": 0.0635,
          "close": 0.0639,
          "volume": 580982.8,
          "close_time": 1770872399999,
          "quote_volume": 37155.46927,
          "trades": 602,
          "taker_buy_base": 251611.8,
          "taker_buy_quote": 16092.82211
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 0.0639,
          "high": 0.0643,
          "low": 0.0622,
          "close": 0.0628,
          "volume": 2553506.9,
          "close_time": 1770875999999,
          "quote_volume": 160359.86744,
          "trades": 2149,
          "taker_buy_base": 1060523.0,
          "taker_buy_quote": 66612.11009
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 0.0628,
          "high": 0.0636,
          "low": 0.0627,
          "close": 0.0633,
          "volume": 1680660.1,
          "close_time": 1770879599999,
          "quote_volume": 106296.48184,
          "trades": 2020,
          "taker_buy_base": 910928.9,
          "taker_buy_quote": 57629.6788
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 0.0634,
          "high": 0.0634,
          "low": 0.0626,
          "close": 0.0627,
          "volume": 1015509.8,
          "close_time": 1770883199999,
          "quote_volume": 63904.0473,
          "trades": 654,
          "taker_buy_base": 496629.9,
          "taker_buy_quote": 31241.79005
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.0627,
          "high": 0.0629,
          "low": 0.0622,
          "close": 0.0627,
          "volume": 772210.8,
          "close_time": 1770886799999,
          "quote_volume": 48370.00047,
          "trades": 442,
          "taker_buy_base": 324423.9,
          "taker_buy_quote": 20327.35808
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 0.0625,
          "high": 0.0627,
          "low": 0.0621,
          "close": 0.0625,
          "volume": 682755.1,
          "close_time": 1770890399999,
          "quote_volume": 42640.97969,
          "trades": 433,
          "taker_buy_base": 260583.2,
          "taker_buy_quote": 16269.286
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 0.0625,
          "high": 0.0629,
          "low": 0.0621,
          "close": 0.0629,
          "volume": 1304831.3,
          "close_time": 1770893999999,
          "quote_volume": 81467.04896,
          "trades": 1766,
          "taker_buy_base": 595155.1,
          "taker_buy_quote": 37190.54557
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 0.063,
          "high": 0.0633,
          "low": 0.0626,
          "close": 0.0628,
          "volume": 569837.3,
          "close_time": 1770897599999,
          "quote_volume": 35861.90647,
          "trades": 575,
          "taker_buy_base": 272175.3,
          "taker_buy_quote": 17136.15963
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.0628,
          "high": 0.0628,
          "low": 0.0609,
          "close": 0.0615,
          "volume": 2358167.2,
          "close_time": 1770901199999,
          "quote_volume": 145064.69854,
          "trades": 1278,
          "taker_buy_base": 1229223.6,
          "taker_buy_quote": 75626.12905
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 0.0615,
          "high": 0.0619,
          "low": 0.0613,
          "close": 0.0617,
          "volume": 858441.4,
          "close_time": 1770904799999,
          "quote_volume": 52874.91495,
          "trades": 526,
          "taker_buy_base": 491973.2,
          "taker_buy_quote": 30307.81687
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 0.0617,
          "high": 0.0618,
          "low": 0.0609,
          "close": 0.0611,
          "volume": 1181964.3,
          "close_time": 1770908399999,
          "quote_volume": 72359.89867,
          "trades": 779,
          "taker_buy_base": 685002.2,
          "taker_buy_quote": 41937.63077
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 0.0611,
          "high": 0.0614,
          "low": 0.0604,
          "close": 0.0608,
          "volume": 825642.9,
          "close_time": 1770911999999,
          "quote_volume": 50279.58,
          "trades": 721,
          "taker_buy_base": 518107.5,
          "taker_buy_quote": 31537.97154
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.0608,
          "high": 0.0615,
          "low": 0.0606,
          "close": 0.0611,
          "volume": 954152.6,
          "close_time": 1770915599999,
          "quote_volume": 58175.91072,
          "trades": 703,
          "taker_buy_base": 452656.4,
          "taker_buy_quote": 27612.89532
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 0.0612,
          "high": 0.0628,
          "low": 0.0611,
          "close": 0.0619,
          "volume": 1350477.1,
          "close_time": 1770919199999,
          "quote_volume": 83622.0928,
          "trades": 976,
          "taker_buy_base": 632455.2,
          "taker_buy_quote": 39166.28065
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 0.0619,
          "high": 0.0643,
          "low": 0.0616,
          "close": 0.0619,
          "volume": 6372810.6,
          "close_time": 1770922799999,
          "quote_volume": 401046.16461,
          "trades": 4019,
          "taker_buy_base": 3257401.5,
          "taker_buy_quote": 205336.74052
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 0.0619,
          "high": 0.0625,
          "low": 0.0619,
          "close": 0.0625,
          "volume": 416119.7,
          "close_time": 1770926399999,
          "quote_volume": 25900.84491,
          "trades": 272,
          "taker_buy_base": 259842.3,
          "taker_buy_quote": 16184.08528
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.0625,
          "high": 0.0625,
          "low": 0.0619,
          "close": 0.062,
          "volume": 569567.1,
          "close_time": 1770929999999,
          "quote_volume": 35403.72427,
          "trades": 318,
          "taker_buy_base": 149549.0,
          "taker_buy_quote": 9297.34817
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 0.062,
          "high": 0.0623,
          "low": 0.0617,
          "close": 0.0619,
          "volume": 792738.5,
          "close_time": 1770933599999,
          "quote_volume": 49148.38787,
          "trades": 283,
          "taker_buy_base": 462534.0,
          "taker_buy_quote": 28676.52496
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 0.0618,
          "high": 0.0627,
          "low": 0.0613,
          "close": 0.0625,
          "volume": 635104.6,
          "close_time": 1770937199999,
          "quote_volume": 39343.92003,
          "trades": 447,
          "taker_buy_base": 323684.4,
          "taker_buy_quote": 20088.84906
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 0.0624,
          "high": 0.0632,
          "low": 0.0624,
          "close": 0.0632,
          "volume": 272051.3,
          "close_time": 1770940799999,
          "quote_volume": 17083.79657,
          "trades": 283,
          "taker_buy_base": 138224.6,
          "taker_buy_quote": 8677.40397
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0632,
          "high": 0.0634,
          "low": 0.0622,
          "close": 0.0624,
          "volume": 668585.3,
          "close_time": 1770944399999,
          "quote_volume": 41837.2938,
          "trades": 496,
          "taker_buy_base": 373248.2,
          "taker_buy_quote": 23364.35941
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 0.0625,
          "high": 0.063,
          "low": 0.0623,
          "close": 0.0624,
          "volume": 705298.8,
          "close_time": 1770947999999,
          "quote_volume": 44176.22326,
          "trades": 379,
          "taker_buy_base": 294425.7,
          "taker_buy_quote": 18465.45194
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 0.0624,
          "high": 0.0626,
          "low": 0.0622,
          "close": 0.0626,
          "volume": 403700.4,
          "close_time": 1770951599999,
          "quote_volume": 25194.52066,
          "trades": 215,
          "taker_buy_base": 304379.7,
          "taker_buy_quote": 18997.57476
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 0.0626,
          "high": 0.0627,
          "low": 0.0622,
          "close": 0.0622,
          "volume": 322235.1,
          "close_time": 1770955199999,
          "quote_volume": 20121.41762,
          "trades": 166,
          "taker_buy_base": 132489.5,
          "taker_buy_quote": 8270.66505
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.0622,
          "high": 0.0622,
          "low": 0.0612,
          "close": 0.0615,
          "volume": 536173.0,
          "close_time": 1770958799999,
          "quote_volume": 33056.46654,
          "trades": 358,
          "taker_buy_base": 237679.7,
          "taker_buy_quote": 14651.98461
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 0.0614,
          "high": 0.0615,
          "low": 0.061,
          "close": 0.061,
          "volume": 477059.3,
          "close_time": 1770962399999,
          "quote_volume": 29207.63654,
          "trades": 299,
          "taker_buy_base": 130882.9,
          "taker_buy_quote": 8012.57277
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 0.0611,
          "high": 0.0612,
          "low": 0.0607,
          "close": 0.0609,
          "volume": 556913.1,
          "close_time": 1770965999999,
          "quote_volume": 33934.48747,
          "trades": 360,
          "taker_buy_base": 187492.2,
          "taker_buy_quote": 11431.17643
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 0.0609,
          "high": 0.0612,
          "low": 0.0608,
          "close": 0.0612,
          "volume": 488784.0,
          "close_time": 1770969599999,
          "quote_volume": 29843.13414,
          "trades": 298,
          "taker_buy_base": 155623.2,
          "taker_buy_quote": 9513.6153
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.0612,
          "high": 0.0632,
          "low": 0.0611,
          "close": 0.0625,
          "volume": 3780977.3,
          "close_time": 1770973199999,
          "quote_volume": 235902.331,
          "trades": 1452,
          "taker_buy_base": 2766499.5,
          "taker_buy_quote": 172569.52755
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 0.0626,
          "high": 0.0632,
          "low": 0.0624,
          "close": 0.0628,
          "volume": 503550.0,
          "close_time": 1770976799999,
          "quote_volume": 31561.47746,
          "trades": 318,
          "taker_buy_base": 223174.5,
          "taker_buy_quote": 13991.95523
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 0.0628,
          "high": 0.0635,
          "low": 0.0621,
          "close": 0.0624,
          "volume": 7668694.3,
          "close_time": 1770980399999,
          "quote_volume": 480252.66719,
          "trades": 1410,
          "taker_buy_base": 2780430.5,
          "taker_buy_quote": 174019.45328
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 0.0624,
          "high": 0.0626,
          "low": 0.0617,
          "close": 0.0619,
          "volume": 1017266.4,
          "close_time": 1770983999999,
          "quote_volume": 63058.92292,
          "trades": 357,
          "taker_buy_base": 350936.5,
          "taker_buy_quote": 21786.97518
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.0618,
          "high": 0.0618,
          "low": 0.0613,
          "close": 0.0614,
          "volume": 762083.4,
          "close_time": 1770987599999,
          "quote_volume": 46902.55692,
          "trades": 399,
          "taker_buy_base": 279138.7,
          "taker_buy_quote": 17181.68255
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 0.0613,
          "high": 0.0617,
          "low": 0.061,
          "close": 0.0616,
          "volume": 422508.5,
          "close_time": 1770991199999,
          "quote_volume": 25894.02485,
          "trades": 306,
          "taker_buy_base": 256397.8,
          "taker_buy_quote": 15716.6161
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 0.0617,
          "high": 0.0623,
          "low": 0.0616,
          "close": 0.0621,
          "volume": 856555.2,
          "close_time": 1770994799999,
          "quote_volume": 53087.70186,
          "trades": 532,
          "taker_buy_base": 554387.1,
          "taker_buy_quote": 34389.63581
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 0.0621,
          "high": 0.0627,
          "low": 0.062,
          "close": 0.0623,
          "volume": 972360.7,
          "close_time": 1770998399999,
          "quote_volume": 60687.46848,
          "trades": 785,
          "taker_buy_base": 450044.3,
          "taker_buy_quote": 28093.06291
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.0623,
          "high": 0.0627,
          "low": 0.062,
          "close": 0.0621,
          "volume": 782750.2,
          "close_time": 1771001999999,
          "quote_volume": 48816.04992,
          "trades": 649,
          "taker_buy_base": 360521.7,
          "taker_buy_quote": 22500.05173
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 0.0622,
          "high": 0.063,
          "low": 0.062,
          "close": 0.0628,
          "volume": 966122.1,
          "close_time": 1771005599999,
          "quote_volume": 60381.90372,
          "trades": 605,
          "taker_buy_base": 445375.0,
          "taker_buy_quote": 27818.09267
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 0.0628,
          "high": 0.0629,
          "low": 0.0623,
          "close": 0.0623,
          "volume": 290721.4,
          "close_time": 1771009199999,
          "quote_volume": 18170.04844,
          "trades": 286,
          "taker_buy_base": 174513.1,
          "taker_buy_quote": 10912.33063
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 0.0624,
          "high": 0.0626,
          "low": 0.0619,
          "close": 0.0623,
          "volume": 505002.8,
          "close_time": 1771012799999,
          "quote_volume": 31452.97919,
          "trades": 358,
          "taker_buy_base": 364372.1,
          "taker_buy_quote": 22694.15169
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.0623,
          "high": 0.0624,
          "low": 0.0621,
          "close": 0.0623,
          "volume": 259546.9,
          "close_time": 1771016399999,
          "quote_volume": 16166.17053,
          "trades": 202,
          "taker_buy_base": 141229.3,
          "taker_buy_quote": 8799.79472
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 0.0623,
          "high": 0.0624,
          "low": 0.0615,
          "close": 0.0616,
          "volume": 1109660.9,
          "close_time": 1771019999999,
          "quote_volume": 68890.37154,
          "trades": 373,
          "taker_buy_base": 877749.4,
          "taker_buy_quote": 54520.44396
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 0.0617,
          "high": 0.062,
          "low": 0.0613,
          "close": 0.062,
          "volume": 406696.7,
          "close_time": 1771023599999,
          "quote_volume": 25052.28505,
          "trades": 293,
          "taker_buy_base": 232512.5,
          "taker_buy_quote": 14327.73157
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 0.062,
          "high": 0.0624,
          "low": 0.0616,
          "close": 0.0616,
          "volume": 267648.9,
          "close_time": 1771027199999,
          "quote_volume": 16575.87046,
          "trades": 240,
          "taker_buy_base": 106812.5,
          "taker_buy_quote": 6624.34651
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.0617,
          "high": 0.0618,
          "low": 0.0613,
          "close": 0.0617,
          "volume": 271436.9,
          "close_time": 1771030799999,
          "quote_volume": 16709.25079,
          "trades": 209,
          "taker_buy_base": 113662.2,
          "taker_buy_quote": 7001.06221
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 0.0617,
          "high": 0.0626,
          "low": 0.0617,
          "close": 0.0623,
          "volume": 677569.1,
          "close_time": 1771034399999,
          "quote_volume": 42169.12006,
          "trades": 385,
          "taker_buy_base": 435022.9,
          "taker_buy_quote": 27062.30229
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 0.0623,
          "high": 0.0626,
          "low": 0.0617,
          "close": 0.0619,
          "volume": 595729.3,
          "close_time": 1771037999999,
          "quote_volume": 36896.42809,
          "trades": 352,
          "taker_buy_base": 208014.4,
          "taker_buy_quote": 12884.37926
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 0.0619,
          "high": 0.063,
          "low": 0.0619,
          "close": 0.0627,
          "volume": 599132.9,
          "close_time": 1771041599999,
          "quote_volume": 37592.0958,
          "trades": 327,
          "taker_buy_base": 408590.4,
          "taker_buy_quote": 25654.01305
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.0627,
          "high": 0.0632,
          "low": 0.0627,
          "close": 0.0629,
          "volume": 281307.9,
          "close_time": 1771045199999,
          "quote_volume": 17705.72928,
          "trades": 264,
          "taker_buy_base": 159970.1,
          "taker_buy_quote": 10071.2243
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 0.0628,
          "high": 0.0628,
          "low": 0.0623,
          "close": 0.0623,
          "volume": 503230.1,
          "close_time": 1771048799999,
          "quote_volume": 31500.62259,
          "trades": 159,
          "taker_buy_base": 238512.1,
          "taker_buy_quote": 14925.53929
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 0.0623,
          "high": 0.0623,
          "low": 0.0617,
          "close": 0.0619,
          "volume": 289193.5,
          "close_time": 1771052399999,
          "quote_volume": 17911.44044,
          "trades": 255,
          "taker_buy_base": 124375.8,
          "taker_buy_quote": 7703.18073
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 0.0619,
          "high": 0.0623,
          "low": 0.0619,
          "close": 0.0622,
          "volume": 263472.1,
          "close_time": 1771055999999,
          "quote_volume": 16372.24287,
          "trades": 110,
          "taker_buy_base": 181407.4,
          "taker_buy_quote": 11272.8117
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.0622,
          "high": 0.0628,
          "low": 0.0622,
          "close": 0.0627,
          "volume": 370420.8,
          "close_time": 1771059599999,
          "quote_volume": 23143.47997,
          "trades": 274,
          "taker_buy_base": 199056.1,
          "taker_buy_quote": 12435.80268
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 0.0627,
          "high": 0.063,
          "low": 0.0623,
          "close": 0.0625,
          "volume": 1194945.7,
          "close_time": 1771063199999,
          "quote_volume": 74853.36165,
          "trades": 710,
          "taker_buy_base": 725651.8,
          "taker_buy_quote": 45472.6185
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 0.0625,
          "high": 0.0637,
          "low": 0.062,
          "close": 0.0633,
          "volume": 1396591.7,
          "close_time": 1771066799999,
          "quote_volume": 87924.26348,
          "trades": 729,
          "taker_buy_base": 745059.5,
          "taker_buy_quote": 46963.31222
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 0.0634,
          "high": 0.0638,
          "low": 0.063,
          "close": 0.0633,
          "volume": 1132494.5,
          "close_time": 1771070399999,
          "quote_volume": 71692.68085,
          "trades": 739,
          "taker_buy_base": 740294.7,
          "taker_buy_quote": 46847.13447
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.0632,
          "high": 0.0632,
          "low": 0.062,
          "close": 0.0623,
          "volume": 1072795.4,
          "close_time": 1771073999999,
          "quote_volume": 67002.04494,
          "trades": 935,
          "taker_buy_base": 476227.5,
          "taker_buy_quote": 29787.98484
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 0.0624,
          "high": 0.0626,
          "low": 0.062,
          "close": 0.0625,
          "volume": 1372464.3,
          "close_time": 1771077599999,
          "quote_volume": 85428.71995,
          "trades": 810,
          "taker_buy_base": 638529.6,
          "taker_buy_quote": 39759.65976
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 0.0626,
          "high": 0.0632,
          "low": 0.0626,
          "close": 0.0631,
          "volume": 700296.0,
          "close_time": 1771081199999,
          "quote_volume": 44093.73545,
          "trades": 396,
          "taker_buy_base": 300474.6,
          "taker_buy_quote": 18918.07585
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 0.0631,
          "high": 0.0633,
          "low": 0.0624,
          "close": 0.0628,
          "volume": 1036568.8,
          "close_time": 1771084799999,
          "quote_volume": 65185.28831,
          "trades": 433,
          "taker_buy_base": 534863.6,
          "taker_buy_quote": 33667.96186
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.0628,
          "high": 0.063,
          "low": 0.0622,
          "close": 0.0626,
          "volume": 752743.8,
          "close_time": 1771088399999,
          "quote_volume": 47121.71051,
          "trades": 479,
          "taker_buy_base": 345176.2,
          "taker_buy_quote": 21612.30444
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 0.0626,
          "high": 0.0631,
          "low": 0.0625,
          "close": 0.0629,
          "volume": 378552.8,
          "close_time": 1771091999999,
          "quote_volume": 23793.75043,
          "trades": 373,
          "taker_buy_base": 263370.6,
          "taker_buy_quote": 16558.46107
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 0.0629,
          "high": 0.0629,
          "low": 0.0625,
          "close": 0.0627,
          "volume": 253491.4,
          "close_time": 1771095599999,
          "quote_volume": 15890.29767,
          "trades": 378,
          "taker_buy_base": 95429.8,
          "taker_buy_quote": 5986.40867
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 0.0626,
          "high": 0.0632,
          "low": 0.0625,
          "close": 0.0629,
          "volume": 750862.5,
          "close_time": 1771099199999,
          "quote_volume": 47178.06218,
          "trades": 519,
          "taker_buy_base": 429643.2,
          "taker_buy_quote": 27006.96085
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.0629,
          "high": 0.0633,
          "low": 0.0625,
          "close": 0.0628,
          "volume": 1054974.3,
          "close_time": 1771102799999,
          "quote_volume": 66283.64822,
          "trades": 489,
          "taker_buy_base": 735930.3,
          "taker_buy_quote": 46276.17038
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 0.0627,
          "high": 0.0629,
          "low": 0.0622,
          "close": 0.0626,
          "volume": 379761.1,
          "close_time": 1771106399999,
          "quote_volume": 23766.82494,
          "trades": 242,
          "taker_buy_base": 217111.9,
          "taker_buy_quote": 13588.50886
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 0.0626,
          "high": 0.0633,
          "low": 0.0626,
          "close": 0.0631,
          "volume": 675460.1,
          "close_time": 1771109999999,
          "quote_volume": 42607.96796,
          "trades": 381,
          "taker_buy_base": 334821.6,
          "taker_buy_quote": 21121.88141
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 0.0631,
          "high": 0.0634,
          "low": 0.0625,
          "close": 0.0629,
          "volume": 313542.3,
          "close_time": 1771113599999,
          "quote_volume": 19716.27419,
          "trades": 287,
          "taker_buy_base": 161530.6,
          "taker_buy_quote": 10155.76578
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.0629,
          "high": 0.0629,
          "low": 0.062,
          "close": 0.0625,
          "volume": 1192042.6,
          "close_time": 1771117199999,
          "quote_volume": 74495.4612,
          "trades": 574,
          "taker_buy_base": 511791.6,
          "taker_buy_quote": 31977.45673
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 0.0625,
          "high": 0.0627,
          "low": 0.0621,
          "close": 0.0624,
          "volume": 380636.1,
          "close_time": 1771120799999,
          "quote_volume": 23728.03712,
          "trades": 306,
          "taker_buy_base": 180082.2,
          "taker_buy_quote": 11223.72885
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 0.0625,
          "high": 0.0625,
          "low": 0.0617,
          "close": 0.0619,
          "volume": 700354.3,
          "close_time": 1771124399999,
          "quote_volume": 43406.60626,
          "trades": 498,
          "taker_buy_base": 305541.4,
          "taker_buy_quote": 18949.58356
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 0.0619,
          "high": 0.0621,
          "low": 0.0612,
          "close": 0.062,
          "volume": 954877.0,
          "close_time": 1771127999999,
          "quote_volume": 58939.36105,
          "trades": 808,
          "taker_buy_base": 411445.4,
          "taker_buy_quote": 25404.73798
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.0619,
          "high": 0.0625,
          "low": 0.0618,
          "close": 0.0621,
          "volume": 473204.4,
          "close_time": 1771131599999,
          "quote_volume": 29431.89053,
          "trades": 257,
          "taker_buy_base": 261336.4,
          "taker_buy_quote": 16250.84523
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 0.0622,
          "high": 0.0632,
          "low": 0.0622,
          "close": 0.0628,
          "volume": 620235.4,
          "close_time": 1771135199999,
          "quote_volume": 38972.24454,
          "trades": 350,
          "taker_buy_base": 415231.7,
          "taker_buy_quote": 26092.15253
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 0.0628,
          "high": 0.0633,
          "low": 0.0624,
          "close": 0.0627,
          "volume": 472195.5,
          "close_time": 1771138799999,
          "quote_volume": 29621.3023,
          "trades": 261,
          "taker_buy_base": 226930.3,
          "taker_buy_quote": 14241.42971
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 0.0628,
          "high": 0.0631,
          "low": 0.0624,
          "close": 0.063,
          "volume": 735613.9,
          "close_time": 1771142399999,
          "quote_volume": 46204.03715,
          "trades": 323,
          "taker_buy_base": 546614.4,
          "taker_buy_quote": 34327.27326
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.063,
          "high": 0.0632,
          "low": 0.0617,
          "close": 0.0627,
          "volume": 997985.4,
          "close_time": 1771145999999,
          "quote_volume": 62270.04692,
          "trades": 656,
          "taker_buy_base": 641548.3,
          "taker_buy_quote": 40031.12408
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 0.0627,
          "high": 0.0627,
          "low": 0.0622,
          "close": 0.0622,
          "volume": 236353.3,
          "close_time": 1771149599999,
          "quote_volume": 14751.17699,
          "trades": 246,
          "taker_buy_base": 103356.7,
          "taker_buy_quote": 6452.3769
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 0.0623,
          "high": 0.0625,
          "low": 0.0619,
          "close": 0.0624,
          "volume": 250197.1,
          "close_time": 1771153199999,
          "quote_volume": 15559.46639,
          "trades": 174,
          "taker_buy_base": 100672.2,
          "taker_buy_quote": 6264.02724
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 0.0624,
          "high": 0.063,
          "low": 0.0619,
          "close": 0.063,
          "volume": 798497.6,
          "close_time": 1771156799999,
          "quote_volume": 49826.99414,
          "trades": 479,
          "taker_buy_base": 573873.1,
          "taker_buy_quote": 35821.7445
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.0629,
          "high": 0.0631,
          "low": 0.0613,
          "close": 0.0616,
          "volume": 1302912.9,
          "close_time": 1771160399999,
          "quote_volume": 81502.63556,
          "trades": 606,
          "taker_buy_base": 724079.0,
          "taker_buy_quote": 45342.64524
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 0.0615,
          "high": 0.0623,
          "low": 0.0611,
          "close": 0.0611,
          "volume": 882438.2,
          "close_time": 1771163999999,
          "quote_volume": 54396.94828,
          "trades": 727,
          "taker_buy_base": 307579.9,
          "taker_buy_quote": 18976.29605
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 0.0613,
          "high": 0.0619,
          "low": 0.0611,
          "close": 0.0618,
          "volume": 424693.5,
          "close_time": 1771167599999,
          "quote_volume": 26044.97451,
          "trades": 273,
          "taker_buy_base": 307959.6,
          "taker_buy_quote": 18889.70196
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 0.062,
          "high": 0.0624,
          "low": 0.0613,
          "close": 0.0615,
          "volume": 933072.5,
          "close_time": 1771171199999,
          "quote_volume": 57717.97923,
          "trades": 543,
          "taker_buy_base": 386719.6,
          "taker_buy_quote": 23955.75392
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.0615,
          "high": 0.0618,
          "low": 0.061,
          "close": 0.0612,
          "volume": 954273.6,
          "close_time": 1771174799999,
          "quote_volume": 58616.67531,
          "trades": 476,
          "taker_buy_base": 494272.5,
          "taker_buy_quote": 30396.20334
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 0.0612,
          "high": 0.0612,
          "low": 0.0603,
          "close": 0.0607,
          "volume": 652786.0,
          "close_time": 1771178399999,
          "quote_volume": 39671.94122,
          "trades": 488,
          "taker_buy_base": 254761.4,
          "taker_buy_quote": 15482.06107
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 0.0607,
          "high": 0.0607,
          "low": 0.0586,
          "close": 0.0589,
          "volume": 1824023.9,
          "close_time": 1771181999999,
          "quote_volume": 108282.02737,
          "trades": 1216,
          "taker_buy_base": 725535.9,
          "taker_buy_quote": 43126.08014
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 0.0589,
          "high": 0.0596,
          "low": 0.0585,
          "close": 0.0595,
          "volume": 552052.6,
          "close_time": 1771185599999,
          "quote_volume": 32541.62322,
          "trades": 589,
          "taker_buy_base": 293300.6,
          "taker_buy_quote": 17298.61037
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.0594,
          "high": 0.0597,
          "low": 0.0593,
          "close": 0.0593,
          "volume": 224113.6,
          "close_time": 1771189199999,
          "quote_volume": 13327.68626,
          "trades": 153,
          "taker_buy_base": 96548.8,
          "taker_buy_quote": 5747.26978
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 0.0594,
          "high": 0.0605,
          "low": 0.0593,
          "close": 0.0605,
          "volume": 328294.4,
          "close_time": 1771192799999,
          "quote_volume": 19717.1222,
          "trades": 286,
          "taker_buy_base": 143173.4,
          "taker_buy_quote": 8615.87558
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 0.0605,
          "high": 0.0616,
          "low": 0.0603,
          "close": 0.0613,
          "volume": 661390.9,
          "close_time": 1771196399999,
          "quote_volume": 40421.78813,
          "trades": 786,
          "taker_buy_base": 356451.5,
          "taker_buy_quote": 21769.30063
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 0.0611,
          "high": 0.0616,
          "low": 0.061,
          "close": 0.0613,
          "volume": 569858.7,
          "close_time": 1771199999999,
          "quote_volume": 34919.86989,
          "trades": 325,
          "taker_buy_base": 319724.0,
          "taker_buy_quote": 19619.38961
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.0613,
          "high": 0.0615,
          "low": 0.0607,
          "close": 0.0609,
          "volume": 374699.9,
          "close_time": 1771203599999,
          "quote_volume": 22867.74912,
          "trades": 228,
          "taker_buy_base": 96544.5,
          "taker_buy_quote": 5900.90621
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 0.0609,
          "high": 0.0611,
          "low": 0.0606,
          "close": 0.061,
          "volume": 291069.5,
          "close_time": 1771207199999,
          "quote_volume": 17737.75751,
          "trades": 277,
          "taker_buy_base": 127747.0,
          "taker_buy_quote": 7784.70568
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 0.0609,
          "high": 0.0612,
          "low": 0.0606,
          "close": 0.0609,
          "volume": 277073.3,
          "close_time": 1771210799999,
          "quote_volume": 16869.877,
          "trades": 232,
          "taker_buy_base": 171961.4,
          "taker_buy_quote": 10468.35232
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 0.0609,
          "high": 0.0612,
          "low": 0.0599,
          "close": 0.0601,
          "volume": 811835.4,
          "close_time": 1771214399999,
          "quote_volume": 49043.77938,
          "trades": 513,
          "taker_buy_base": 227778.2,
          "taker_buy_quote": 13795.31262
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.0601,
          "high": 0.0604,
          "low": 0.0601,
          "close": 0.0602,
          "volume": 314538.2,
          "close_time": 1771217999999,
          "quote_volume": 18947.04524,
          "trades": 160,
          "taker_buy_base": 146887.9,
          "taker_buy_quote": 8856.13873
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 0.0602,
          "high": 0.0603,
          "low": 0.0599,
          "close": 0.0602,
          "volume": 278299.4,
          "close_time": 1771221599999,
          "quote_volume": 16735.09165,
          "trades": 190,
          "taker_buy_base": 177460.3,
          "taker_buy_quote": 10674.67561
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 0.0601,
          "high": 0.0604,
          "low": 0.0599,
          "close": 0.06,
          "volume": 249856.2,
          "close_time": 1771225199999,
          "quote_volume": 15018.14751,
          "trades": 133,
          "taker_buy_base": 133222.2,
          "taker_buy_quote": 8009.90907
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 0.06,
          "high": 0.0602,
          "low": 0.06,
          "close": 0.0602,
          "volume": 202026.0,
          "close_time": 1771228799999,
          "quote_volume": 12137.46855,
          "trades": 126,
          "taker_buy_base": 113813.6,
          "taker_buy_quote": 6839.45662
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.0601,
          "high": 0.0611,
          "low": 0.0601,
          "close": 0.0608,
          "volume": 583154.3,
          "close_time": 1771232399999,
          "quote_volume": 35386.17752,
          "trades": 307,
          "taker_buy_base": 444425.6,
          "taker_buy_quote": 26982.70267
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 0.0608,
          "high": 0.0611,
          "low": 0.0605,
          "close": 0.0605,
          "volume": 505859.4,
          "close_time": 1771235999999,
          "quote_volume": 30725.35902,
          "trades": 365,
          "taker_buy_base": 221771.3,
          "taker_buy_quote": 13489.70626
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 0.0605,
          "high": 0.0608,
          "low": 0.0603,
          "close": 0.0607,
          "volume": 210332.7,
          "close_time": 1771239599999,
          "quote_volume": 12742.60837,
          "trades": 203,
          "taker_buy_base": 125551.5,
          "taker_buy_quote": 7611.41115
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 0.0607,
          "high": 0.061,
          "low": 0.0603,
          "close": 0.0605,
          "volume": 674816.5,
          "close_time": 1771243199999,
          "quote_volume": 40929.09747,
          "trades": 329,
          "taker_buy_base": 183378.2,
          "taker_buy_quote": 11121.99754
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.0605,
          "high": 0.0613,
          "low": 0.0604,
          "close": 0.0612,
          "volume": 411551.2,
          "close_time": 1771246799999,
          "quote_volume": 25058.54093,
          "trades": 214,
          "taker_buy_base": 150732.1,
          "taker_buy_quote": 9172.56013
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 0.0612,
          "high": 0.0615,
          "low": 0.0601,
          "close": 0.0602,
          "volume": 845454.4,
          "close_time": 1771250399999,
          "quote_volume": 51526.06268,
          "trades": 432,
          "taker_buy_base": 437498.7,
          "taker_buy_quote": 26687.16823
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 0.0602,
          "high": 0.0606,
          "low": 0.0599,
          "close": 0.0604,
          "volume": 389965.8,
          "close_time": 1771253999999,
          "quote_volume": 23505.03824,
          "trades": 302,
          "taker_buy_base": 263077.0,
          "taker_buy_quote": 15864.28244
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 0.0605,
          "high": 0.0606,
          "low": 0.0595,
          "close": 0.0598,
          "volume": 495247.2,
          "close_time": 1771257599999,
          "quote_volume": 29705.87635,
          "trades": 339,
          "taker_buy_base": 257642.9,
          "taker_buy_quote": 15464.40167
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.0597,
          "high": 0.0605,
          "low": 0.0597,
          "close": 0.0603,
          "volume": 351786.9,
          "close_time": 1771261199999,
          "quote_volume": 21196.76639,
          "trades": 169,
          "taker_buy_base": 197305.1,
          "taker_buy_quote": 11885.34934
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 0.0603,
          "high": 0.0605,
          "low": 0.0601,
          "close": 0.0604,
          "volume": 133253.5,
          "close_time": 1771264799999,
          "quote_volume": 8038.67531,
          "trades": 118,
          "taker_buy_base": 69033.6,
          "taker_buy_quote": 4166.16825
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 0.0604,
          "high": 0.0619,
          "low": 0.0604,
          "close": 0.0612,
          "volume": 790901.1,
          "close_time": 1771268399999,
          "quote_volume": 48579.3698,
          "trades": 489,
          "taker_buy_base": 359783.0,
          "taker_buy_quote": 22106.10216
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 0.0613,
          "high": 0.0613,
          "low": 0.0607,
          "close": 0.0609,
          "volume": 231321.7,
          "close_time": 1771271999999,
          "quote_volume": 14115.24732,
          "trades": 171,
          "taker_buy_base": 85945.3,
          "taker_buy_quote": 5246.2414
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.061,
          "high": 0.0613,
          "low": 0.0608,
          "close": 0.0612,
          "volume": 334596.7,
          "close_time": 1771275599999,
          "quote_volume": 20446.30733,
          "trades": 197,
          "taker_buy_base": 158589.7,
          "taker_buy_quote": 9693.33299
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 0.0613,
          "high": 0.0622,
          "low": 0.0612,
          "close": 0.0621,
          "volume": 633063.4,
          "close_time": 1771279199999,
          "quote_volume": 39162.44977,
          "trades": 334,
          "taker_buy_base": 251420.7,
          "taker_buy_quote": 15550.46286
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 0.062,
          "high": 0.0631,
          "low": 0.0609,
          "close": 0.0613,
          "volume": 2748040.5,
          "close_time": 1771282799999,
          "quote_volume": 169985.44143,
          "trades": 1432,
          "taker_buy_base": 1308165.2,
          "taker_buy_quote": 81116.47557
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 0.0613,
          "high": 0.0622,
          "low": 0.0612,
          "close": 0.0619,
          "volume": 917070.3,
          "close_time": 1771286399999,
          "quote_volume": 56704.34816,
          "trades": 424,
          "taker_buy_base": 673310.3,
          "taker_buy_quote": 41655.01369
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0619,
          "high": 0.0622,
          "low": 0.0613,
          "close": 0.0613,
          "volume": 427493.4,
          "close_time": 1771289999999,
          "quote_volume": 26426.81182,
          "trades": 245,
          "taker_buy_base": 217076.4,
          "taker_buy_quote": 13428.36068
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 0.0614,
          "high": 0.0615,
          "low": 0.0612,
          "close": 0.0614,
          "volume": 296987.8,
          "close_time": 1771293599999,
          "quote_volume": 18216.59435,
          "trades": 153,
          "taker_buy_base": 186967.7,
          "taker_buy_quote": 11472.03487
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 0.0615,
          "high": 0.0615,
          "low": 0.0612,
          "close": 0.0614,
          "volume": 228114.6,
          "close_time": 1771297199999,
          "quote_volume": 13994.39971,
          "trades": 194,
          "taker_buy_base": 124046.0,
          "taker_buy_quote": 7611.83771
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 0.0614,
          "high": 0.0614,
          "low": 0.061,
          "close": 0.061,
          "volume": 115868.4,
          "close_time": 1771300799999,
          "quote_volume": 7084.04055,
          "trades": 81,
          "taker_buy_base": 42490.6,
          "taker_buy_quote": 2597.39114
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.0611,
          "high": 0.0613,
          "low": 0.0608,
          "close": 0.0613,
          "volume": 371713.5,
          "close_time": 1771304399999,
          "quote_volume": 22717.59898,
          "trades": 212,
          "taker_buy_base": 224813.2,
          "taker_buy_quote": 13756.43886
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 0.0613,
          "high": 0.0619,
          "low": 0.0604,
          "close": 0.0619,
          "volume": 1217309.3,
          "close_time": 1771307999999,
          "quote_volume": 74438.22525,
          "trades": 712,
          "taker_buy_base": 653470.7,
          "taker_buy_quote": 40000.71849
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 0.0618,
          "high": 0.0621,
          "low": 0.0613,
          "close": 0.0614,
          "volume": 661814.7,
          "close_time": 1771311599999,
          "quote_volume": 40817.99616,
          "trades": 371,
          "taker_buy_base": 443455.4,
          "taker_buy_quote": 27352.39299
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 0.0614,
          "high": 0.0615,
          "low": 0.0611,
          "close": 0.0612,
          "volume": 455817.4,
          "close_time": 1771315199999,
          "quote_volume": 27916.89986,
          "trades": 214,
          "taker_buy_base": 79740.9,
          "taker_buy_quote": 4891.20916
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.0612,
          "high": 0.0616,
          "low": 0.0612,
          "close": 0.0614,
          "volume": 282939.8,
          "close_time": 1771318799999,
          "quote_volume": 17369.02525,
          "trades": 204,
          "taker_buy_base": 81137.8,
          "taker_buy_quote": 4982.423
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 0.0615,
          "high": 0.0626,
          "low": 0.0615,
          "close": 0.062,
          "volume": 2157628.8,
          "close_time": 1771322399999,
          "quote_volume": 133927.23166,
          "trades": 701,
          "taker_buy_base": 1620818.6,
          "taker_buy_quote": 100638.9894
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 0.062,
          "high": 0.0639,
          "low": 0.0619,
          "close": 0.0638,
          "volume": 2774000.3,
          "close_time": 1771325999999,
          "quote_volume": 175289.65843,
          "trades": 1232,
          "taker_buy_base": 1621875.4,
          "taker_buy_quote": 102469.04683
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 0.0638,
          "high": 0.0642,
          "low": 0.0622,
          "close": 0.0626,
          "volume": 2897988.1,
          "close_time": 1771329599999,
          "quote_volume": 182814.683,
          "trades": 1076,
          "taker_buy_base": 1162073.2,
          "taker_buy_quote": 73270.39424
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.0626,
          "high": 0.0643,
          "low": 0.0626,
          "close": 0.0639,
          "volume": 2104598.6,
          "close_time": 1771333199999,
          "quote_volume": 134349.25445,
          "trades": 1006,
          "taker_buy_base": 1078873.4,
          "taker_buy_quote": 68838.18155
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 0.0638,
          "high": 0.0641,
          "low": 0.0628,
          "close": 0.0635,
          "volume": 2832968.2,
          "close_time": 1771336799999,
          "quote_volume": 179733.24946,
          "trades": 992,
          "taker_buy_base": 1634492.8,
          "taker_buy_quote": 103639.11561
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 0.0634,
          "high": 0.0635,
          "low": 0.0617,
          "close": 0.0624,
          "volume": 873124.9,
          "close_time": 1771340399999,
          "quote_volume": 54633.73113,
          "trades": 650,
          "taker_buy_base": 389582.0,
          "taker_buy_quote": 24393.13705
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 0.0624,
          "high": 0.0631,
          "low": 0.062,
          "close": 0.0629,
          "volume": 938725.5,
          "close_time": 1771343999999,
          "quote_volume": 58828.04603,
          "trades": 502,
          "taker_buy_base": 460055.1,
          "taker_buy_quote": 28828.37606
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.0629,
          "high": 0.0649,
          "low": 0.0618,
          "close": 0.0624,
          "volume": 2696159.0,
          "close_time": 1771347599999,
          "quote_volume": 170442.25331,
          "trades": 1501,
          "taker_buy_base": 1199951.2,
          "taker_buy_quote": 76087.04936
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 0.0624,
          "high": 0.0625,
          "low": 0.0616,
          "close": 0.0621,
          "volume": 668101.8,
          "close_time": 1771351199999,
          "quote_volume": 41436.90135,
          "trades": 468,
          "taker_buy_base": 277717.6,
          "taker_buy_quote": 17233.85612
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 0.0621,
          "high": 0.0632,
          "low": 0.0621,
          "close": 0.063,
          "volume": 275658.0,
          "close_time": 1771354799999,
          "quote_volume": 17229.80282,
          "trades": 280,
          "taker_buy_base": 132322.8,
          "taker_buy_quote": 8269.96438
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 0.063,
          "high": 0.0635,
          "low": 0.0628,
          "close": 0.0631,
          "volume": 526581.4,
          "close_time": 1771358399999,
          "quote_volume": 33243.62303,
          "trades": 351,
          "taker_buy_base": 331478.8,
          "taker_buy_quote": 20923.13158
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.0631,
          "high": 0.0631,
          "low": 0.0623,
          "close": 0.0623,
          "volume": 297189.7,
          "close_time": 1771361999999,
          "quote_volume": 18620.77906,
          "trades": 281,
          "taker_buy_base": 111129.3,
          "taker_buy_quote": 6954.49593
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 0.0623,
          "high": 0.0626,
          "low": 0.0621,
          "close": 0.0622,
          "volume": 300605.2,
          "close_time": 1771365599999,
          "quote_volume": 18723.29761,
          "trades": 269,
          "taker_buy_base": 108017.9,
          "taker_buy_quote": 6729.34775
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 0.0623,
          "high": 0.0624,
          "low": 0.0619,
          "close": 0.0621,
          "volume": 281668.6,
          "close_time": 1771369199999,
          "quote_volume": 17498.69775,
          "trades": 291,
          "taker_buy_base": 128799.3,
          "taker_buy_quote": 8005.39303
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 0.062,
          "high": 0.0626,
          "low": 0.0619,
          "close": 0.0626,
          "volume": 170947.4,
          "close_time": 1771372799999,
          "quote_volume": 10641.74006,
          "trades": 228,
          "taker_buy_base": 87207.6,
          "taker_buy_quote": 5434.83997
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0625,
          "high": 0.0641,
          "low": 0.0624,
          "close": 0.0639,
          "volume": 1618208.0,
          "close_time": 1771376399999,
          "quote_volume": 102981.20778,
          "trades": 807,
          "taker_buy_base": 1174855.4,
          "taker_buy_quote": 74822.73804
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 0.0639,
          "high": 0.0641,
          "low": 0.063,
          "close": 0.063,
          "volume": 941729.6,
          "close_time": 1771379999999,
          "quote_volume": 59863.32356,
          "trades": 622,
          "taker_buy_base": 443228.0,
          "taker_buy_quote": 28212.4334
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 0.0631,
          "high": 0.0639,
          "low": 0.063,
          "close": 0.0632,
          "volume": 391686.0,
          "close_time": 1771383599999,
          "quote_volume": 24821.40219,
          "trades": 372,
          "taker_buy_base": 196148.1,
          "taker_buy_quote": 12434.41526
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 0.0632,
          "high": 0.0634,
          "low": 0.0629,
          "close": 0.0631,
          "volume": 268804.4,
          "close_time": 1771387199999,
          "quote_volume": 16974.71772,
          "trades": 180,
          "taker_buy_base": 126584.4,
          "taker_buy_quote": 7996.86246
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.063,
          "high": 0.063,
          "low": 0.0621,
          "close": 0.0622,
          "volume": 619643.1,
          "close_time": 1771390799999,
          "quote_volume": 38706.26528,
          "trades": 387,
          "taker_buy_base": 186919.5,
          "taker_buy_quote": 11688.04219
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 0.0623,
          "high": 0.0626,
          "low": 0.062,
          "close": 0.0621,
          "volume": 467272.7,
          "close_time": 1771394399999,
          "quote_volume": 29129.26679,
          "trades": 205,
          "taker_buy_base": 272955.1,
          "taker_buy_quote": 17005.87717
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 0.0621,
          "high": 0.0628,
          "low": 0.0621,
          "close": 0.0624,
          "volume": 807822.3,
          "close_time": 1771397999999,
          "quote_volume": 50434.6359,
          "trades": 396,
          "taker_buy_base": 516195.9,
          "taker_buy_quote": 32236.84541
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 0.0624,
          "high": 0.0628,
          "low": 0.0611,
          "close": 0.0617,
          "volume": 1555818.9,
          "close_time": 1771401599999,
          "quote_volume": 96281.4504,
          "trades": 607,
          "taker_buy_base": 389425.6,
          "taker_buy_quote": 24045.15137
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.0617,
          "high": 0.0627,
          "low": 0.0617,
          "close": 0.0623,
          "volume": 1678313.6,
          "close_time": 1771405199999,
          "quote_volume": 104439.07747,
          "trades": 526,
          "taker_buy_base": 1089079.9,
          "taker_buy_quote": 67766.68389
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 0.0622,
          "high": 0.0626,
          "low": 0.0621,
          "close": 0.0624,
          "volume": 329347.3,
          "close_time": 1771408799999,
          "quote_volume": 20533.79429,
          "trades": 237,
          "taker_buy_base": 189980.1,
          "taker_buy_quote": 11848.1039
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 0.0623,
          "high": 0.0624,
          "low": 0.0619,
          "close": 0.0623,
          "volume": 178475.0,
          "close_time": 1771412399999,
          "quote_volume": 11092.39005,
          "trades": 140,
          "taker_buy_base": 103221.8,
          "taker_buy_quote": 6419.42146
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 0.0623,
          "high": 0.0626,
          "low": 0.0619,
          "close": 0.0619,
          "volume": 422901.2,
          "close_time": 1771415999999,
          "quote_volume": 26294.8154,
          "trades": 312,
          "taker_buy_base": 180580.2,
          "taker_buy_quote": 11241.73135
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.0619,
          "high": 0.0622,
          "low": 0.0616,
          "close": 0.0616,
          "volume": 495787.5,
          "close_time": 1771419599999,
          "quote_volume": 30691.26607,
          "trades": 213,
          "taker_buy_base": 326981.4,
          "taker_buy_quote": 20245.95622
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 0.0617,
          "high": 0.0618,
          "low": 0.0613,
          "close": 0.0614,
          "volume": 505189.4,
          "close_time": 1771423199999,
          "quote_volume": 31071.47238,
          "trades": 336,
          "taker_buy_base": 250708.9,
          "taker_buy_quote": 15417.99187
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 0.0614,
          "high": 0.0623,
          "low": 0.0614,
          "close": 0.0622,
          "volume": 523348.9,
          "close_time": 1771426799999,
          "quote_volume": 32322.05617,
          "trades": 397,
          "taker_buy_base": 289374.4,
          "taker_buy_quote": 17886.75932
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 0.0622,
          "high": 0.0628,
          "low": 0.0619,
          "close": 0.0619,
          "volume": 884000.7,
          "close_time": 1771430399999,
          "quote_volume": 55180.15821,
          "trades": 459,
          "taker_buy_base": 357323.1,
          "taker_buy_quote": 22352.61396
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.0619,
          "high": 0.062,
          "low": 0.0613,
          "close": 0.0614,
          "volume": 357095.4,
          "close_time": 1771433999999,
          "quote_volume": 22010.07139,
          "trades": 258,
          "taker_buy_base": 142235.3,
          "taker_buy_quote": 8771.08438
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 0.0614,
          "high": 0.0618,
          "low": 0.0612,
          "close": 0.0612,
          "volume": 177532.6,
          "close_time": 1771437599999,
          "quote_volume": 10921.09446,
          "trades": 163,
          "taker_buy_base": 88850.9,
          "taker_buy_quote": 5471.18254
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 0.0613,
          "high": 0.0614,
          "low": 0.0605,
          "close": 0.0608,
          "volume": 388595.2,
          "close_time": 1771441199999,
          "quote_volume": 23658.4567,
          "trades": 379,
          "taker_buy_base": 162008.4,
          "taker_buy_quote": 9854.43298
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 0.0607,
          "high": 0.061,
          "low": 0.0601,
          "close": 0.0605,
          "volume": 243346.6,
          "close_time": 1771444799999,
          "quote_volume": 14727.24794,
          "trades": 221,
          "taker_buy_base": 88649.3,
          "taker_buy_quote": 5366.89038
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.0605,
          "high": 0.0605,
          "low": 0.06,
          "close": 0.0602,
          "volume": 445870.0,
          "close_time": 1771448399999,
          "quote_volume": 26860.50093,
          "trades": 240,
          "taker_buy_base": 147909.1,
          "taker_buy_quote": 8913.47235
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 0.0602,
          "high": 0.0606,
          "low": 0.0599,
          "close": 0.0602,
          "volume": 234268.1,
          "close_time": 1771451999999,
          "quote_volume": 14133.84419,
          "trades": 198,
          "taker_buy_base": 141073.9,
          "taker_buy_quote": 8513.35417
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 0.0602,
          "high": 0.0604,
          "low": 0.0599,
          "close": 0.0603,
          "volume": 165977.4,
          "close_time": 1771455599999,
          "quote_volume": 9986.86486,
          "trades": 117,
          "taker_buy_base": 81847.9,
          "taker_buy_quote": 4929.3361
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 0.0604,
          "high": 0.0605,
          "low": 0.0601,
          "close": 0.0603,
          "volume": 237991.4,
          "close_time": 1771459199999,
          "quote_volume": 14340.71504,
          "trades": 165,
          "taker_buy_base": 106485.6,
          "taker_buy_quote": 6425.00793
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.0604,
          "high": 0.0607,
          "low": 0.0603,
          "close": 0.0605,
          "volume": 172038.2,
          "close_time": 1771462799999,
          "quote_volume": 10404.85988,
          "trades": 161,
          "taker_buy_base": 117789.0,
          "taker_buy_quote": 7123.85437
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 0.0605,
          "high": 0.061,
          "low": 0.0605,
          "close": 0.0609,
          "volume": 191158.9,
          "close_time": 1771466399999,
          "quote_volume": 11615.88447,
          "trades": 159,
          "taker_buy_base": 96705.4,
          "taker_buy_quote": 5877.85981
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 0.061,
          "high": 0.0611,
          "low": 0.0604,
          "close": 0.0606,
          "volume": 394018.5,
          "close_time": 1771469999999,
          "quote_volume": 23927.41026,
          "trades": 220,
          "taker_buy_base": 82532.7,
          "taker_buy_quote": 5019.60387
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 0.0606,
          "high": 0.0607,
          "low": 0.0604,
          "close": 0.0605,
          "volume": 181680.0,
          "close_time": 1771473599999,
          "quote_volume": 10997.66885,
          "trades": 159,
          "taker_buy_base": 63912.3,
          "taker_buy_quote": 3870.50818
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.0606,
          "high": 0.0607,
          "low": 0.0605,
          "close": 0.0605,
          "volume": 233829.4,
          "close_time": 1771477199999,
          "quote_volume": 14155.01803,
          "trades": 139,
          "taker_buy_base": 94126.7,
          "taker_buy_quote": 5699.81857
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 0.0605,
          "high": 0.061,
          "low": 0.0602,
          "close": 0.0605,
          "volume": 1058419.7,
          "close_time": 1771480799999,
          "quote_volume": 64255.69545,
          "trades": 1077,
          "taker_buy_base": 560440.9,
          "taker_buy_quote": 34055.77839
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 0.0606,
          "high": 0.0611,
          "low": 0.0606,
          "close": 0.0606,
          "volume": 169595.4,
          "close_time": 1771484399999,
          "quote_volume": 10304.5408,
          "trades": 120,
          "taker_buy_base": 69331.2,
          "taker_buy_quote": 4213.30608
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 0.0606,
          "high": 0.0607,
          "low": 0.0604,
          "close": 0.0604,
          "volume": 151938.4,
          "close_time": 1771487999999,
          "quote_volume": 9197.87544,
          "trades": 96,
          "taker_buy_base": 95144.8,
          "taker_buy_quote": 5759.55808
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.0604,
          "high": 0.0604,
          "low": 0.0597,
          "close": 0.06,
          "volume": 196076.7,
          "close_time": 1771491599999,
          "quote_volume": 11770.02512,
          "trades": 218,
          "taker_buy_base": 75223.3,
          "taker_buy_quote": 4514.35072
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 0.06,
          "high": 0.0604,
          "low": 0.0599,
          "close": 0.0602,
          "volume": 251085.0,
          "close_time": 1771495199999,
          "quote_volume": 15109.5738,
          "trades": 191,
          "taker_buy_base": 72348.6,
          "taker_buy_quote": 4352.83158
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 0.0604,
          "high": 0.0607,
          "low": 0.0603,
          "close": 0.0604,
          "volume": 174338.3,
          "close_time": 1771498799999,
          "quote_volume": 10544.5692,
          "trades": 155,
          "taker_buy_base": 60664.1,
          "taker_buy_quote": 3671.66337
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 0.0605,
          "high": 0.0605,
          "low": 0.0603,
          "close": 0.0604,
          "volume": 266954.0,
          "close_time": 1771502399999,
          "quote_volume": 16130.31083,
          "trades": 123,
          "taker_buy_base": 76488.2,
          "taker_buy_quote": 4622.13025
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.0604,
          "high": 0.0608,
          "low": 0.0604,
          "close": 0.0604,
          "volume": 337024.6,
          "close_time": 1771505999999,
          "quote_volume": 20440.08916,
          "trades": 276,
          "taker_buy_base": 183884.6,
          "taker_buy_quote": 11158.2586
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 0.0605,
          "high": 0.0605,
          "low": 0.0565,
          "close": 0.0576,
          "volume": 4716674.2,
          "close_time": 1771509599999,
          "quote_volume": 272508.12434,
          "trades": 1712,
          "taker_buy_base": 1993529.5,
          "taker_buy_quote": 115180.06223
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 0.0576,
          "high": 0.0585,
          "low": 0.0571,
          "close": 0.0581,
          "volume": 1580512.1,
          "close_time": 1771513199999,
          "quote_volume": 91191.47003,
          "trades": 753,
          "taker_buy_base": 874301.9,
          "taker_buy_quote": 50448.09171
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 0.0581,
          "high": 0.0585,
          "low": 0.0579,
          "close": 0.058,
          "volume": 481970.2,
          "close_time": 1771516799999,
          "quote_volume": 28054.06982,
          "trades": 364,
          "taker_buy_base": 281656.9,
          "taker_buy_quote": 16396.1712
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.058,
          "high": 0.0582,
          "low": 0.0576,
          "close": 0.0578,
          "volume": 455321.3,
          "close_time": 1771520399999,
          "quote_volume": 26347.46945,
          "trades": 279,
          "taker_buy_base": 283493.9,
          "taker_buy_quote": 16398.48278
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 0.0577,
          "high": 0.0585,
          "low": 0.0571,
          "close": 0.0576,
          "volume": 657649.1,
          "close_time": 1771523999999,
          "quote_volume": 37930.26126,
          "trades": 391,
          "taker_buy_base": 317794.4,
          "taker_buy_quote": 18312.87037
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 0.0576,
          "high": 0.0576,
          "low": 0.0573,
          "close": 0.0574,
          "volume": 461355.2,
          "close_time": 1771527599999,
          "quote_volume": 26534.13377,
          "trades": 268,
          "taker_buy_base": 284869.1,
          "taker_buy_quote": 16389.14262
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 0.0574,
          "high": 0.0574,
          "low": 0.0568,
          "close": 0.0573,
          "volume": 1561265.9,
          "close_time": 1771531199999,
          "quote_volume": 89202.73371,
          "trades": 706,
          "taker_buy_base": 397391.4,
          "taker_buy_quote": 22694.42521
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.0573,
          "high": 0.0575,
          "low": 0.0563,
          "close": 0.0565,
          "volume": 672256.8,
          "close_time": 1771534799999,
          "quote_volume": 38289.01278,
          "trades": 423,
          "taker_buy_base": 330231.2,
          "taker_buy_quote": 18788.73694
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 0.0566,
          "high": 0.0574,
          "low": 0.0564,
          "close": 0.057,
          "volume": 1298782.6,
          "close_time": 1771538399999,
          "quote_volume": 73917.81771,
          "trades": 567,
          "taker_buy_base": 845039.2,
          "taker_buy_quote": 48071.27834
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 0.0571,
          "high": 0.0598,
          "low": 0.0571,
          "close": 0.0598,
          "volume": 788687.3,
          "close_time": 1771541999999,
          "quote_volume": 45886.76928,
          "trades": 513,
          "taker_buy_base": 467821.0,
          "taker_buy_quote": 27165.46483
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 0.0597,
          "high": 0.0623,
          "low": 0.0596,
          "close": 0.0621,
          "volume": 2756605.0,
          "close_time": 1771545599999,
          "quote_volume": 168116.50319,
          "trades": 1993,
          "taker_buy_base": 1325926.3,
          "taker_buy_quote": 80898.64826
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.0622,
          "high": 0.0646,
          "low": 0.0619,
          "close": 0.0637,
          "volume": 3304326.8,
          "close_time": 1771549199999,
          "quote_volume": 208984.78695,
          "trades": 2162,
          "taker_buy_base": 1547614.2,
          "taker_buy_quote": 97960.19282
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 0.0638,
          "high": 0.0665,
          "low": 0.0638,
          "close": 0.066,
          "volume": 5377887.7,
          "close_time": 1771552799999,
          "quote_volume": 350550.94514,
          "trades": 2944,
          "taker_buy_base": 2892140.8,
          "taker_buy_quote": 188627.21785
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 0.0661,
          "high": 0.0677,
          "low": 0.0633,
          "close": 0.0637,
          "volume": 6322486.7,
          "close_time": 1771556399999,
          "quote_volume": 416263.82512,
          "trades": 3317,
          "taker_buy_base": 3247868.3,
          "taker_buy_quote": 214307.99109
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 0.0638,
          "high": 0.0654,
          "low": 0.0631,
          "close": 0.0645,
          "volume": 3165574.6,
          "close_time": 1771559999999,
          "quote_volume": 203468.21094,
          "trades": 1498,
          "taker_buy_base": 1518005.8,
          "taker_buy_quote": 97528.76438
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.0645,
          "high": 0.0655,
          "low": 0.0634,
          "close": 0.0638,
          "volume": 2525223.3,
          "close_time": 1771563599999,
          "quote_volume": 162913.93525,
          "trades": 1478,
          "taker_buy_base": 1169320.8,
          "taker_buy_quote": 75325.47741
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 0.0638,
          "high": 0.0639,
          "low": 0.0625,
          "close": 0.0625,
          "volume": 1989663.0,
          "close_time": 1771567199999,
          "quote_volume": 125312.35784,
          "trades": 1340,
          "taker_buy_base": 792080.9,
          "taker_buy_quote": 49870.09947
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 0.0626,
          "high": 0.0633,
          "low": 0.0621,
          "close": 0.063,
          "volume": 759638.8,
          "close_time": 1771570799999,
          "quote_volume": 47658.81912,
          "trades": 529,
          "taker_buy_base": 286739.8,
          "taker_buy_quote": 18018.32341
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 0.0629,
          "high": 0.0656,
          "low": 0.0623,
          "close": 0.0637,
          "volume": 5660674.6,
          "close_time": 1771574399999,
          "quote_volume": 362748.32883,
          "trades": 3196,
          "taker_buy_base": 2822895.7,
          "taker_buy_quote": 180834.0454
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.0637,
          "high": 0.0674,
          "low": 0.0636,
          "close": 0.0655,
          "volume": 3346527.0,
          "close_time": 1771577999999,
          "quote_volume": 219597.17035,
          "trades": 2255,
          "taker_buy_base": 1772683.4,
          "taker_buy_quote": 116353.83794
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 0.0656,
          "high": 0.0658,
          "low": 0.0648,
          "close": 0.0652,
          "volume": 1614172.6,
          "close_time": 1771581599999,
          "quote_volume": 105369.23145,
          "trades": 2499,
          "taker_buy_base": 658030.5,
          "taker_buy_quote": 43000.38227
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 0.0653,
          "high": 0.0656,
          "low": 0.0646,
          "close": 0.0651,
          "volume": 1679413.5,
          "close_time": 1771585199999,
          "quote_volume": 109189.98461,
          "trades": 1885,
          "taker_buy_base": 576805.9,
          "taker_buy_quote": 37539.86909
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 0.0652,
          "high": 0.0654,
          "low": 0.0648,
          "close": 0.0652,
          "volume": 976657.8,
          "close_time": 1771588799999,
          "quote_volume": 63572.66747,
          "trades": 790,
          "taker_buy_base": 418604.0,
          "taker_buy_quote": 27277.3876
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.0652,
          "high": 0.0659,
          "low": 0.0651,
          "close": 0.0654,
          "volume": 1354463.0,
          "close_time": 1771592399999,
          "quote_volume": 88754.43856,
          "trades": 1233,
          "taker_buy_base": 680936.4,
          "taker_buy_quote": 44677.80489
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 0.0654,
          "high": 0.0655,
          "low": 0.0649,
          "close": 0.0653,
          "volume": 1075338.1,
          "close_time": 1771595999999,
          "quote_volume": 70112.22753,
          "trades": 1342,
          "taker_buy_base": 526791.7,
          "taker_buy_quote": 34357.17419
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 0.0653,
          "high": 0.0657,
          "low": 0.0649,
          "close": 0.065,
          "volume": 1075006.4,
          "close_time": 1771599599999,
          "quote_volume": 70226.78867,
          "trades": 1907,
          "taker_buy_base": 700893.0,
          "taker_buy_quote": 45829.6
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 0.0651,
          "high": 0.0656,
          "low": 0.0649,
          "close": 0.0652,
          "volume": 1356083.2,
          "close_time": 1771603199999,
          "quote_volume": 88400.36634,
          "trades": 2036,
          "taker_buy_base": 705782.0,
          "taker_buy_quote": 46072.88083
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.0652,
          "high": 0.0655,
          "low": 0.0649,
          "close": 0.0653,
          "volume": 630943.6,
          "close_time": 1771606799999,
          "quote_volume": 41126.36224,
          "trades": 907,
          "taker_buy_base": 302481.0,
          "taker_buy_quote": 19733.79705
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 0.0652,
          "high": 0.0656,
          "low": 0.065,
          "close": 0.0655,
          "volume": 644107.6,
          "close_time": 1771610399999,
          "quote_volume": 42099.69331,
          "trades": 727,
          "taker_buy_base": 350154.0,
          "taker_buy_quote": 22901.69645
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 0.0656,
          "high": 0.0659,
          "low": 0.0652,
          "close": 0.0652,
          "volume": 939046.7,
          "close_time": 1771613999999,
          "quote_volume": 61454.13729,
          "trades": 932,
          "taker_buy_base": 481921.7,
          "taker_buy_quote": 31558.83848
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 0.0653,
          "high": 0.0655,
          "low": 0.065,
          "close": 0.0652,
          "volume": 1276151.1,
          "close_time": 1771617599999,
          "quote_volume": 83288.97362,
          "trades": 765,
          "taker_buy_base": 605522.4,
          "taker_buy_quote": 39569.61088
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.0652,
          "high": 0.0656,
          "low": 0.0649,
          "close": 0.065,
          "volume": 1023790.3,
          "close_time": 1771621199999,
          "quote_volume": 66786.24277,
          "trades": 835,
          "taker_buy_base": 468682.0,
          "taker_buy_quote": 30622.55931
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 0.0651,
          "high": 0.0655,
          "low": 0.0639,
          "close": 0.0653,
          "volume": 2412276.3,
          "close_time": 1771624799999,
          "quote_volume": 156412.84145,
          "trades": 1869,
          "taker_buy_base": 1123964.3,
          "taker_buy_quote": 73010.30333
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 0.0653,
          "high": 0.0657,
          "low": 0.0651,
          "close": 0.0654,
          "volume": 1404436.4,
          "close_time": 1771628399999,
          "quote_volume": 91818.27848,
          "trades": 1268,
          "taker_buy_base": 810017.7,
          "taker_buy_quote": 52990.53406
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 0.0654,
          "high": 0.0657,
          "low": 0.0654,
          "close": 0.0656,
          "volume": 182552.6,
          "close_time": 1771631999999,
          "quote_volume": 11971.23654,
          "trades": 170,
          "taker_buy_base": 86531.1,
          "taker_buy_quote": 5681.34969
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.0656,
          "high": 0.0656,
          "low": 0.065,
          "close": 0.0652,
          "volume": 558565.5,
          "close_time": 1771635599999,
          "quote_volume": 36391.37794,
          "trades": 442,
          "taker_buy_base": 256915.8,
          "taker_buy_quote": 16752.30927
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 0.0651,
          "high": 0.0654,
          "low": 0.0646,
          "close": 0.065,
          "volume": 1615877.3,
          "close_time": 1771639199999,
          "quote_volume": 104954.58705,
          "trades": 1070,
          "taker_buy_base": 655158.0,
          "taker_buy_quote": 42569.51227
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 0.0651,
          "high": 0.0653,
          "low": 0.0648,
          "close": 0.0653,
          "volume": 345230.4,
          "close_time": 1771642799999,
          "quote_volume": 22466.55253,
          "trades": 374,
          "taker_buy_base": 181664.7,
          "taker_buy_quote": 11832.00403
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 0.0652,
          "high": 0.0653,
          "low": 0.0647,
          "close": 0.0649,
          "volume": 441122.2,
          "close_time": 1771646399999,
          "quote_volume": 28660.19351,
          "trades": 351,
          "taker_buy_base": 218569.8,
          "taker_buy_quote": 14208.3069
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.0649,
          "high": 0.0653,
          "low": 0.0649,
          "close": 0.0651,
          "volume": 406699.3,
          "close_time": 1771649999999,
          "quote_volume": 26464.28981,
          "trades": 252,
          "taker_buy_base": 317414.6,
          "taker_buy_quote": 20664.23304
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 0.0651,
          "high": 0.0658,
          "low": 0.0651,
          "close": 0.0655,
          "volume": 813983.4,
          "close_time": 1771653599999,
          "quote_volume": 53326.17358,
          "trades": 525,
          "taker_buy_base": 543649.3,
          "taker_buy_quote": 35632.08327
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 0.0656,
          "high": 0.0657,
          "low": 0.065,
          "close": 0.0652,
          "volume": 536113.3,
          "close_time": 1771657199999,
          "quote_volume": 35008.97455,
          "trades": 421,
          "taker_buy_base": 286264.1,
          "taker_buy_quote": 18710.98521
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 0.0652,
          "high": 0.0656,
          "low": 0.0651,
          "close": 0.0655,
          "volume": 265417.9,
          "close_time": 1771660799999,
          "quote_volume": 17340.14218,
          "trades": 241,
          "taker_buy_base": 186894.5,
          "taker_buy_quote": 12211.95729
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.0655,
          "high": 0.0655,
          "low": 0.0652,
          "close": 0.0655,
          "volume": 217801.6,
          "close_time": 1771664399999,
          "quote_volume": 14237.16563,
          "trades": 149,
          "taker_buy_base": 124741.5,
          "taker_buy_quote": 8155.59925
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 0.0655,
          "high": 0.0655,
          "low": 0.0651,
          "close": 0.0653,
          "volume": 665087.3,
          "close_time": 1771667999999,
          "quote_volume": 43415.17787,
          "trades": 335,
          "taker_buy_base": 251622.4,
          "taker_buy_quote": 16420.83352
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 0.0653,
          "high": 0.0655,
          "low": 0.0652,
          "close": 0.0653,
          "volume": 256999.3,
          "close_time": 1771671599999,
          "quote_volume": 16801.27665,
          "trades": 215,
          "taker_buy_base": 198517.5,
          "taker_buy_quote": 12979.93983
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 0.0653,
          "high": 0.0653,
          "low": 0.065,
          "close": 0.0652,
          "volume": 409924.0,
          "close_time": 1771675199999,
          "quote_volume": 26707.33457,
          "trades": 317,
          "taker_buy_base": 173521.4,
          "taker_buy_quote": 11301.93817
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.0651,
          "high": 0.0652,
          "low": 0.065,
          "close": 0.0651,
          "volume": 415471.3,
          "close_time": 1771678799999,
          "quote_volume": 27038.7577,
          "trades": 214,
          "taker_buy_base": 300225.2,
          "taker_buy_quote": 19542.45046
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 0.0651,
          "high": 0.0653,
          "low": 0.0651,
          "close": 0.0652,
          "volume": 158395.0,
          "close_time": 1771682399999,
          "quote_volume": 10324.91052,
          "trades": 205,
          "taker_buy_base": 108437.2,
          "taker_buy_quote": 7070.29125
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 0.0652,
          "high": 0.0656,
          "low": 0.0652,
          "close": 0.0655,
          "volume": 178991.2,
          "close_time": 1771685999999,
          "quote_volume": 11702.66393,
          "trades": 242,
          "taker_buy_base": 136725.1,
          "taker_buy_quote": 8940.37334
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 0.0655,
          "high": 0.0656,
          "low": 0.0653,
          "close": 0.0655,
          "volume": 161955.0,
          "close_time": 1771689599999,
          "quote_volume": 10598.43775,
          "trades": 238,
          "taker_buy_base": 100907.1,
          "taker_buy_quote": 6602.0377
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.0655,
          "high": 0.0657,
          "low": 0.0654,
          "close": 0.0656,
          "volume": 446415.4,
          "close_time": 1771693199999,
          "quote_volume": 29291.01121,
          "trades": 298,
          "taker_buy_base": 369017.1,
          "taker_buy_quote": 24213.47709
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 0.0657,
          "high": 0.0657,
          "low": 0.0651,
          "close": 0.0653,
          "volume": 295867.6,
          "close_time": 1771696799999,
          "quote_volume": 19318.78411,
          "trades": 306,
          "taker_buy_base": 92067.5,
          "taker_buy_quote": 6015.98709
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 0.0652,
          "high": 0.0655,
          "low": 0.0652,
          "close": 0.0655,
          "volume": 128356.4,
          "close_time": 1771700399999,
          "quote_volume": 8390.02371,
          "trades": 132,
          "taker_buy_base": 93272.1,
          "taker_buy_quote": 6099.50082
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 0.0654,
          "high": 0.0655,
          "low": 0.065,
          "close": 0.0651,
          "volume": 411758.8,
          "close_time": 1771703999999,
          "quote_volume": 26801.97862,
          "trades": 151,
          "taker_buy_base": 200090.1,
          "taker_buy_quote": 13027.30776
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.0651,
          "high": 0.0654,
          "low": 0.065,
          "close": 0.0652,
          "volume": 736472.1,
          "close_time": 1771707599999,
          "quote_volume": 48012.08823,
          "trades": 527,
          "taker_buy_base": 513240.4,
          "taker_buy_quote": 33473.47907
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 0.0653,
          "high": 0.0655,
          "low": 0.0652,
          "close": 0.0653,
          "volume": 617880.0,
          "close_time": 1771711199999,
          "quote_volume": 40411.16148,
          "trades": 578,
          "taker_buy_base": 314104.9,
          "taker_buy_quote": 20553.62794
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 0.0653,
          "high": 0.0654,
          "low": 0.0651,
          "close": 0.0653,
          "volume": 249234.8,
          "close_time": 1771714799999,
          "quote_volume": 16263.2291,
          "trades": 266,
          "taker_buy_base": 152187.2,
          "taker_buy_quote": 9930.2748
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 0.0653,
          "high": 0.0657,
          "low": 0.0653,
          "close": 0.0654,
          "volume": 293588.8,
          "close_time": 1771718399999,
          "quote_volume": 19224.57941,
          "trades": 391,
          "taker_buy_base": 183876.0,
          "taker_buy_quote": 12044.46337
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.0654,
          "high": 0.0657,
          "low": 0.0648,
          "close": 0.065,
          "volume": 982649.8,
          "close_time": 1771721999999,
          "quote_volume": 64188.31454,
          "trades": 791,
          "taker_buy_base": 537755.6,
          "taker_buy_quote": 35163.51206
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 0.0651,
          "high": 0.0651,
          "low": 0.0649,
          "close": 0.0649,
          "volume": 326781.1,
          "close_time": 1771725599999,
          "quote_volume": 21221.16148,
          "trades": 217,
          "taker_buy_base": 179986.1,
          "taker_buy_quote": 11691.19912
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 0.065,
          "high": 0.0653,
          "low": 0.0649,
          "close": 0.065,
          "volume": 301258.3,
          "close_time": 1771729199999,
          "quote_volume": 19588.01836,
          "trades": 277,
          "taker_buy_base": 115077.2,
          "taker_buy_quote": 7485.83547
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 0.0652,
          "high": 0.0656,
          "low": 0.064,
          "close": 0.0654,
          "volume": 2157665.9,
          "close_time": 1771732799999,
          "quote_volume": 139723.0789,
          "trades": 1102,
          "taker_buy_base": 711775.4,
          "taker_buy_quote": 46221.82768
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.0652,
          "high": 0.0656,
          "low": 0.0651,
          "close": 0.0655,
          "volume": 501428.2,
          "close_time": 1771736399999,
          "quote_volume": 32749.8816,
          "trades": 482,
          "taker_buy_base": 354170.5,
          "taker_buy_quote": 23136.9635
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 0.0655,
          "high": 0.0655,
          "low": 0.0651,
          "close": 0.0652,
          "volume": 211679.0,
          "close_time": 1771739999999,
          "quote_volume": 13825.48248,
          "trades": 125,
          "taker_buy_base": 119544.4,
          "taker_buy_quote": 7811.6713
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 0.0652,
          "high": 0.0653,
          "low": 0.0651,
          "close": 0.0653,
          "volume": 237241.3,
          "close_time": 1771743599999,
          "quote_volume": 15466.18262,
          "trades": 178,
          "taker_buy_base": 123988.5,
          "taker_buy_quote": 8084.01209
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 0.0653,
          "high": 0.0656,
          "low": 0.0653,
          "close": 0.0656,
          "volume": 314508.9,
          "close_time": 1771747199999,
          "quote_volume": 20565.92033,
          "trades": 199,
          "taker_buy_base": 150305.5,
          "taker_buy_quote": 9838.78477
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.0655,
          "high": 0.0655,
          "low": 0.065,
          "close": 0.0651,
          "volume": 231879.8,
          "close_time": 1771750799999,
          "quote_volume": 15102.57705,
          "trades": 211,
          "taker_buy_base": 122871.4,
          "taker_buy_quote": 8002.18542
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 0.065,
          "high": 0.0654,
          "low": 0.0649,
          "close": 0.0653,
          "volume": 382968.1,
          "close_time": 1771754399999,
          "quote_volume": 24937.71363,
          "trades": 318,
          "taker_buy_base": 203047.8,
          "taker_buy_quote": 13231.27941
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 0.0654,
          "high": 0.0656,
          "low": 0.0653,
          "close": 0.0655,
          "volume": 223166.0,
          "close_time": 1771757999999,
          "quote_volume": 14609.65148,
          "trades": 148,
          "taker_buy_base": 164262.7,
          "taker_buy_quote": 10754.93907
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 0.0655,
          "high": 0.0657,
          "low": 0.0652,
          "close": 0.0654,
          "volume": 452113.5,
          "close_time": 1771761599999,
          "quote_volume": 29630.44571,
          "trades": 177,
          "taker_buy_base": 359958.2,
          "taker_buy_quote": 23592.1907
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.0653,
          "high": 0.0663,
          "low": 0.0652,
          "close": 0.0654,
          "volume": 1675249.0,
          "close_time": 1771765199999,
          "quote_volume": 110233.98148,
          "trades": 850,
          "taker_buy_base": 1430346.5,
          "taker_buy_quote": 94147.91225
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 0.0653,
          "high": 0.0661,
          "low": 0.0652,
          "close": 0.0658,
          "volume": 1888245.8,
          "close_time": 1771768799999,
          "quote_volume": 123991.00047,
          "trades": 946,
          "taker_buy_base": 934931.3,
          "taker_buy_quote": 61426.18496
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 0.0656,
          "high": 0.0657,
          "low": 0.0647,
          "close": 0.0648,
          "volume": 5672432.8,
          "close_time": 1771772399999,
          "quote_volume": 368994.13742,
          "trades": 2474,
          "taker_buy_base": 2552112.4,
          "taker_buy_quote": 165917.89713
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 0.0649,
          "high": 0.065,
          "low": 0.0648,
          "close": 0.0649,
          "volume": 581757.7,
          "close_time": 1771775999999,
          "quote_volume": 37737.67984,
          "trades": 432,
          "taker_buy_base": 248451.8,
          "taker_buy_quote": 16133.82733
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.0649,
          "high": 0.0654,
          "low": 0.0649,
          "close": 0.0652,
          "volume": 2496657.9,
          "close_time": 1771779599999,
          "quote_volume": 162519.70892,
          "trades": 1186,
          "taker_buy_base": 2206017.1,
          "taker_buy_quote": 143614.83758
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 0.0651,
          "high": 0.0652,
          "low": 0.0649,
          "close": 0.0651,
          "volume": 460380.8,
          "close_time": 1771783199999,
          "quote_volume": 29958.50417,
          "trades": 287,
          "taker_buy_base": 277120.5,
          "taker_buy_quote": 18043.69694
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 0.0652,
          "high": 0.0653,
          "low": 0.0649,
          "close": 0.0651,
          "volume": 1230810.3,
          "close_time": 1771786799999,
          "quote_volume": 80042.69492,
          "trades": 597,
          "taker_buy_base": 248806.9,
          "taker_buy_quote": 16202.04208
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 0.0651,
          "high": 0.0652,
          "low": 0.0649,
          "close": 0.0649,
          "volume": 126102.0,
          "close_time": 1771790399999,
          "quote_volume": 8210.94907,
          "trades": 122,
          "taker_buy_base": 85774.2,
          "taker_buy_quote": 5586.42915
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.0649,
          "high": 0.0652,
          "low": 0.0649,
          "close": 0.065,
          "volume": 92739.3,
          "close_time": 1771793999999,
          "quote_volume": 6030.6578,
          "trades": 105,
          "taker_buy_base": 52567.5,
          "taker_buy_quote": 3419.11587
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 0.065,
          "high": 0.065,
          "low": 0.0648,
          "close": 0.0649,
          "volume": 624757.2,
          "close_time": 1771797599999,
          "quote_volume": 40530.92304,
          "trades": 373,
          "taker_buy_base": 328652.7,
          "taker_buy_quote": 21321.03972
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 0.0648,
          "high": 0.0651,
          "low": 0.0648,
          "close": 0.0649,
          "volume": 591061.8,
          "close_time": 1771801199999,
          "quote_volume": 38379.22576,
          "trades": 524,
          "taker_buy_base": 298903.4,
          "taker_buy_quote": 19418.46209
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 0.0649,
          "high": 0.065,
          "low": 0.0648,
          "close": 0.0648,
          "volume": 260377.3,
          "close_time": 1771804799999,
          "quote_volume": 16901.77124,
          "trades": 229,
          "taker_buy_base": 198631.6,
          "taker_buy_quote": 12895.26087
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0648,
          "high": 0.0649,
          "low": 0.0648,
          "close": 0.0649,
          "volume": 399857.9,
          "close_time": 1771808399999,
          "quote_volume": 25943.87209,
          "trades": 325,
          "taker_buy_base": 309992.6,
          "taker_buy_quote": 20116.31688
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 0.0649,
          "high": 0.0668,
          "low": 0.0643,
          "close": 0.0657,
          "volume": 6036935.8,
          "close_time": 1771811999999,
          "quote_volume": 395667.87596,
          "trades": 4365,
          "taker_buy_base": 3517876.6,
          "taker_buy_quote": 230565.39235
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 0.0657,
          "high": 0.0658,
          "low": 0.0653,
          "close": 0.0655,
          "volume": 1350488.5,
          "close_time": 1771815599999,
          "quote_volume": 88593.29451,
          "trades": 825,
          "taker_buy_base": 754120.6,
          "taker_buy_quote": 49492.24884
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 0.0656,
          "high": 0.0659,
          "low": 0.0651,
          "close": 0.0652,
          "volume": 832797.8,
          "close_time": 1771819199999,
          "quote_volume": 54607.72794,
          "trades": 597,
          "taker_buy_base": 426550.0,
          "taker_buy_quote": 28012.42724
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.0652,
          "high": 0.0653,
          "low": 0.0648,
          "close": 0.0653,
          "volume": 666096.6,
          "close_time": 1771822799999,
          "quote_volume": 43318.98246,
          "trades": 619,
          "taker_buy_base": 282511.4,
          "taker_buy_quote": 18377.89087
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 0.0653,
          "high": 0.0659,
          "low": 0.0653,
          "close": 0.0657,
          "volume": 613061.7,
          "close_time": 1771826399999,
          "quote_volume": 40295.95091,
          "trades": 610,
          "taker_buy_base": 305699.1,
          "taker_buy_quote": 20095.91045
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 0.0658,
          "high": 0.0659,
          "low": 0.0653,
          "close": 0.0658,
          "volume": 1288081.0,
          "close_time": 1771829999999,
          "quote_volume": 84531.70644,
          "trades": 679,
          "taker_buy_base": 524203.4,
          "taker_buy_quote": 34422.72653
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 0.0658,
          "high": 0.0658,
          "low": 0.0653,
          "close": 0.0654,
          "volume": 218088.6,
          "close_time": 1771833599999,
          "quote_volume": 14312.23043,
          "trades": 150,
          "taker_buy_base": 84540.6,
          "taker_buy_quote": 5543.93582
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.0654,
          "high": 0.0654,
          "low": 0.065,
          "close": 0.0651,
          "volume": 829574.0,
          "close_time": 1771837199999,
          "quote_volume": 54099.24985,
          "trades": 657,
          "taker_buy_base": 373036.6,
          "taker_buy_quote": 24339.27863
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 0.0652,
          "high": 0.0655,
          "low": 0.0651,
          "close": 0.0655,
          "volume": 281767.5,
          "close_time": 1771840799999,
          "quote_volume": 18388.18393,
          "trades": 350,
          "taker_buy_base": 136175.1,
          "taker_buy_quote": 8890.89842
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 0.0654,
          "high": 0.0658,
          "low": 0.0654,
          "close": 0.0657,
          "volume": 322285.3,
          "close_time": 1771844399999,
          "quote_volume": 21134.36685,
          "trades": 392,
          "taker_buy_base": 169923.7,
          "taker_buy_quote": 11146.73812
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 0.0657,
          "high": 0.0658,
          "low": 0.0655,
          "close": 0.0657,
          "volume": 308007.1,
          "close_time": 1771847999999,
          "quote_volume": 20229.24395,
          "trades": 388,
          "taker_buy_base": 175651.7,
          "taker_buy_quote": 11540.4493
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.0657,
          "high": 0.0658,
          "low": 0.0654,
          "close": 0.0654,
          "volume": 267260.6,
          "close_time": 1771851599999,
          "quote_volume": 17535.9609,
          "trades": 280,
          "taker_buy_base": 99978.5,
          "taker_buy_quote": 6562.2711
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 0.0654,
          "high": 0.0655,
          "low": 0.0651,
          "close": 0.0652,
          "volume": 418970.3,
          "close_time": 1771855199999,
          "quote_volume": 27364.92513,
          "trades": 362,
          "taker_buy_base": 141906.0,
          "taker_buy_quote": 9274.87505
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 0.0653,
          "high": 0.0654,
          "low": 0.0652,
          "close": 0.0653,
          "volume": 245024.7,
          "close_time": 1771858799999,
          "quote_volume": 16004.037,
          "trades": 198,
          "taker_buy_base": 103922.2,
          "taker_buy_quote": 6787.8075
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 0.0654,
          "high": 0.0655,
          "low": 0.0651,
          "close": 0.0652,
          "volume": 235149.3,
          "close_time": 1771862399999,
          "quote_volume": 15363.54532,
          "trades": 140,
          "taker_buy_base": 136387.1,
          "taker_buy_quote": 8913.63514
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.0653,
          "high": 0.0654,
          "low": 0.0651,
          "close": 0.0653,
          "volume": 202349.1,
          "close_time": 1771865999999,
          "quote_volume": 13210.17715,
          "trades": 150,
          "taker_buy_base": 140580.4,
          "taker_buy_quote": 9179.70309
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 0.0653,
          "high": 0.0657,
          "low": 0.0652,
          "close": 0.0653,
          "volume": 294472.1,
          "close_time": 1771869599999,
          "quote_volume": 19269.04887,
          "trades": 406,
          "taker_buy_base": 180542.7,
          "taker_buy_quote": 11816.63907
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 0.0654,
          "high": 0.0656,
          "low": 0.0652,
          "close": 0.0655,
          "volume": 175040.5,
          "close_time": 1771873199999,
          "quote_volume": 11449.24819,
          "trades": 137,
          "taker_buy_base": 104141.6,
          "taker_buy_quote": 6813.13079
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 0.0655,
          "high": 0.0656,
          "low": 0.0652,
          "close": 0.0652,
          "volume": 188237.6,
          "close_time": 1771876799999,
          "quote_volume": 12301.58481,
          "trades": 138,
          "taker_buy_base": 83890.6,
          "taker_buy_quote": 5488.14721
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.0652,
          "high": 0.0654,
          "low": 0.0651,
          "close": 0.0652,
          "volume": 353721.2,
          "close_time": 1771880399999,
          "quote_volume": 23075.67187,
          "trades": 260,
          "taker_buy_base": 213268.1,
          "taker_buy_quote": 13921.62144
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 0.0652,
          "high": 0.0659,
          "low": 0.0651,
          "close": 0.0657,
          "volume": 511349.9,
          "close_time": 1771883999999,
          "quote_volume": 33505.16222,
          "trades": 347,
          "taker_buy_base": 343785.8,
          "taker_buy_quote": 22517.74342
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 0.0657,
          "high": 0.0658,
          "low": 0.0655,
          "close": 0.0656,
          "volume": 229536.1,
          "close_time": 1771887599999,
          "quote_volume": 15086.51558,
          "trades": 212,
          "taker_buy_base": 105966.4,
          "taker_buy_quote": 6966.80726
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 0.0656,
          "high": 0.0658,
          "low": 0.0655,
          "close": 0.0656,
          "volume": 168105.3,
          "close_time": 1771891199999,
          "quote_volume": 11033.40672,
          "trades": 188,
          "taker_buy_base": 98328.4,
          "taker_buy_quote": 6454.13392
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.0656,
          "high": 0.0657,
          "low": 0.0654,
          "close": 0.0655,
          "volume": 253181.0,
          "close_time": 1771894799999,
          "quote_volume": 16596.11728,
          "trades": 202,
          "taker_buy_base": 135275.8,
          "taker_buy_quote": 8870.76529
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 0.0654,
          "high": 0.0656,
          "low": 0.0651,
          "close": 0.0652,
          "volume": 463328.0,
          "close_time": 1771898399999,
          "quote_volume": 30256.15742,
          "trades": 485,
          "taker_buy_base": 195210.6,
          "taker_buy_quote": 12745.99795
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 0.0651,
          "high": 0.0654,
          "low": 0.065,
          "close": 0.0653,
          "volume": 190496.1,
          "close_time": 1771901999999,
          "quote_volume": 12427.40237,
          "trades": 139,
          "taker_buy_base": 106310.0,
          "taker_buy_quote": 6936.05312
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 0.0653,
          "high": 0.0654,
          "low": 0.0636,
          "close": 0.0648,
          "volume": 7855506.3,
          "close_time": 1771905599999,
          "quote_volume": 506155.44063,
          "trades": 2535,
          "taker_buy_base": 3250130.5,
          "taker_buy_quote": 208805.17156
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.0649,
          "high": 0.0653,
          "low": 0.0648,
          "close": 0.0651,
          "volume": 511462.6,
          "close_time": 1771909199999,
          "quote_volume": 33231.21186,
          "trades": 410,
          "taker_buy_base": 335091.3,
          "taker_buy_quote": 21780.98817
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 0.0651,
          "high": 0.0653,
          "low": 0.0648,
          "close": 0.0651,
          "volume": 337025.8,
          "close_time": 1771912799999,
          "quote_volume": 21910.35816,
          "trades": 640,
          "taker_buy_base": 139929.9,
          "taker_buy_quote": 9098.54329
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 0.0651,
          "high": 0.0667,
          "low": 0.065,
          "close": 0.0663,
          "volume": 2446618.3,
          "close_time": 1771916399999,
          "quote_volume": 161417.95266,
          "trades": 2297,
          "taker_buy_base": 1451238.5,
          "taker_buy_quote": 95628.19781
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 0.0664,
          "high": 0.0685,
          "low": 0.0661,
          "close": 0.0682,
          "volume": 3707605.4,
          "close_time": 1771919999999,
          "quote_volume": 250239.10235,
          "trades": 3222,
          "taker_buy_base": 2099661.5,
          "taker_buy_quote": 141567.71473
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.0683,
          "high": 0.0686,
          "low": 0.0662,
          "close": 0.0671,
          "volume": 3126310.8,
          "close_time": 1771923599999,
          "quote_volume": 210590.69605,
          "trades": 3014,
          "taker_buy_base": 1466118.2,
          "taker_buy_quote": 98884.00481
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 0.0671,
          "high": 0.0673,
          "low": 0.0663,
          "close": 0.0664,
          "volume": 958035.8,
          "close_time": 1771927199999,
          "quote_volume": 63848.89038,
          "trades": 896,
          "taker_buy_base": 466000.0,
          "taker_buy_quote": 31043.59953
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 0.0663,
          "high": 0.0669,
          "low": 0.0663,
          "close": 0.0665,
          "volume": 729208.4,
          "close_time": 1771930799999,
          "quote_volume": 48495.47647,
          "trades": 927,
          "taker_buy_base": 435276.8,
          "taker_buy_quote": 28944.67795
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 0.0666,
          "high": 0.0674,
          "low": 0.0665,
          "close": 0.0671,
          "volume": 542962.1,
          "close_time": 1771934399999,
          "quote_volume": 36376.34504,
          "trades": 685,
          "taker_buy_base": 337601.9,
          "taker_buy_quote": 22621.00828
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.0671,
          "high": 0.068,
          "low": 0.0671,
          "close": 0.0674,
          "volume": 2621658.7,
          "close_time": 1771937999999,
          "quote_volume": 177308.68263,
          "trades": 2344,
          "taker_buy_base": 1424311.4,
          "taker_buy_quote": 96295.28816
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 0.0674,
          "high": 0.0682,
          "low": 0.067,
          "close": 0.0678,
          "volume": 1157727.4,
          "close_time": 1771941599999,
          "quote_volume": 78105.2397,
          "trades": 1100,
          "taker_buy_base": 632365.1,
          "taker_buy_quote": 42674.98575
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 0.0678,
          "high": 0.0698,
          "low": 0.0677,
          "close": 0.0695,
          "volume": 2907174.3,
          "close_time": 1771945199999,
          "quote_volume": 200936.81416,
          "trades": 2135,
          "taker_buy_base": 1685343.3,
          "taker_buy_quote": 116545.86622
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 0.0694,
          "high": 0.0694,
          "low": 0.0682,
          "close": 0.069,
          "volume": 1449374.8,
          "close_time": 1771948799999,
          "quote_volume": 99580.49764,
          "trades": 1777,
          "taker_buy_base": 578676.6,
          "taker_buy_quote": 39777.12135
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.0689,
          "high": 0.0693,
          "low": 0.0679,
          "close": 0.0683,
          "volume": 1696386.0,
          "close_time": 1771952399999,
          "quote_volume": 116278.99894,
          "trades": 900,
          "taker_buy_base": 539951.5,
          "taker_buy_quote": 37028.51778
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 0.0683,
          "high": 0.069,
          "low": 0.068,
          "close": 0.0688,
          "volume": 1009922.4,
          "close_time": 1771955999999,
          "quote_volume": 69172.20301,
          "trades": 786,
          "taker_buy_base": 491293.0,
          "taker_buy_quote": 33659.10009
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 0.0688,
          "high": 0.0691,
          "low": 0.0683,
          "close": 0.0687,
          "volume": 934655.4,
          "close_time": 1771959599999,
          "quote_volume": 64253.69556,
          "trades": 875,
          "taker_buy_base": 395844.8,
          "taker_buy_quote": 27213.48197
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 0.0686,
          "high": 0.0688,
          "low": 0.066,
          "close": 0.0667,
          "volume": 2580069.9,
          "close_time": 1771963199999,
          "quote_volume": 173159.42631,
          "trades": 1892,
          "taker_buy_base": 977034.0,
          "taker_buy_quote": 65626.37504
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.0667,
          "high": 0.0667,
          "low": 0.0654,
          "close": 0.0664,
          "volume": 1783131.1,
          "close_time": 1771966799999,
          "quote_volume": 117596.4895,
          "trades": 1003,
          "taker_buy_base": 645417.9,
          "taker_buy_quote": 42582.07595
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 0.0665,
          "high": 0.0668,
          "low": 0.0662,
          "close": 0.0665,
          "volume": 612322.8,
          "close_time": 1771970399999,
          "quote_volume": 40705.26183,
          "trades": 314,
          "taker_buy_base": 240623.6,
          "taker_buy_quote": 15994.07955
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 0.0665,
          "high": 0.0666,
          "low": 0.0661,
          "close": 0.0662,
          "volume": 373595.0,
          "close_time": 1771973999999,
          "quote_volume": 24788.16173,
          "trades": 176,
          "taker_buy_base": 59662.0,
          "taker_buy_quote": 3957.2539
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 0.0661,
          "high": 0.0664,
          "low": 0.0657,
          "close": 0.0659,
          "volume": 437566.3,
          "close_time": 1771977599999,
          "quote_volume": 28852.61799,
          "trades": 311,
          "taker_buy_base": 93740.5,
          "taker_buy_quote": 6186.96332
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.066,
          "high": 0.0661,
          "low": 0.0656,
          "close": 0.0658,
          "volume": 517424.5,
          "close_time": 1771981199999,
          "quote_volume": 34028.24085,
          "trades": 349,
          "taker_buy_base": 224706.0,
          "taker_buy_quote": 14781.17765
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 0.0658,
          "high": 0.0674,
          "low": 0.0658,
          "close": 0.0671,
          "volume": 942453.3,
          "close_time": 1771984799999,
          "quote_volume": 62899.0628,
          "trades": 1130,
          "taker_buy_base": 419160.1,
          "taker_buy_quote": 27953.70561
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 0.0671,
          "high": 0.0679,
          "low": 0.0671,
          "close": 0.0678,
          "volume": 513414.4,
          "close_time": 1771988399999,
          "quote_volume": 34638.2423,
          "trades": 682,
          "taker_buy_base": 236888.4,
          "taker_buy_quote": 15985.3165
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 0.0678,
          "high": 0.0679,
          "low": 0.0673,
          "close": 0.0674,
          "volume": 548630.0,
          "close_time": 1771991999999,
          "quote_volume": 37053.33218,
          "trades": 528,
          "taker_buy_base": 259798.7,
          "taker_buy_quote": 17537.54424
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.0674,
          "high": 0.0677,
          "low": 0.067,
          "close": 0.0677,
          "volume": 369529.0,
          "close_time": 1771995599999,
          "quote_volume": 24829.07863,
          "trades": 407,
          "taker_buy_base": 183976.3,
          "taker_buy_quote": 12366.3157
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 0.0677,
          "high": 0.0681,
          "low": 0.0673,
          "close": 0.0676,
          "volume": 470709.4,
          "close_time": 1771999199999,
          "quote_volume": 31854.7125,
          "trades": 496,
          "taker_buy_base": 207224.1,
          "taker_buy_quote": 14022.31104
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 0.0675,
          "high": 0.0678,
          "low": 0.0674,
          "close": 0.0677,
          "volume": 357116.3,
          "close_time": 1772002799999,
          "quote_volume": 24119.40367,
          "trades": 485,
          "taker_buy_base": 219375.1,
          "taker_buy_quote": 14811.15336
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 0.0677,
          "high": 0.068,
          "low": 0.0674,
          "close": 0.0676,
          "volume": 436772.1,
          "close_time": 1772006399999,
          "quote_volume": 29559.97086,
          "trades": 499,
          "taker_buy_base": 239104.4,
          "taker_buy_quote": 16181.17428
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.0676,
          "high": 0.0682,
          "low": 0.0675,
          "close": 0.0678,
          "volume": 507819.1,
          "close_time": 1772009999999,
          "quote_volume": 34472.85728,
          "trades": 361,
          "taker_buy_base": 313867.7,
          "taker_buy_quote": 21303.04635
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 0.0678,
          "high": 0.0684,
          "low": 0.0676,
          "close": 0.0683,
          "volume": 318196.7,
          "close_time": 1772013599999,
          "quote_volume": 21637.44761,
          "trades": 323,
          "taker_buy_base": 130881.4,
          "taker_buy_quote": 8904.65175
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 0.0683,
          "high": 0.0685,
          "low": 0.0679,
          "close": 0.068,
          "volume": 565887.3,
          "close_time": 1772017199999,
          "quote_volume": 38505.26275,
          "trades": 414,
          "taker_buy_base": 157463.4,
          "taker_buy_quote": 10730.31989
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 0.0679,
          "high": 0.0679,
          "low": 0.0673,
          "close": 0.0673,
          "volume": 507425.7,
          "close_time": 1772020799999,
          "quote_volume": 34333.49049,
          "trades": 524,
          "taker_buy_base": 159059.3,
          "taker_buy_quote": 10774.765
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.0673,
          "high": 0.0674,
          "low": 0.0666,
          "close": 0.0666,
          "volume": 697040.7,
          "close_time": 1772024399999,
          "quote_volume": 46729.90037,
          "trades": 760,
          "taker_buy_base": 243549.8,
          "taker_buy_quote": 16339.4456
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 0.0667,
          "high": 0.0671,
          "low": 0.0663,
          "close": 0.0669,
          "volume": 622345.7,
          "close_time": 1772027999999,
          "quote_volume": 41517.38435,
          "trades": 695,
          "taker_buy_base": 306885.3,
          "taker_buy_quote": 20474.34358
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 0.067,
          "high": 0.0674,
          "low": 0.0668,
          "close": 0.0673,
          "volume": 495741.8,
          "close_time": 1772031599999,
          "quote_volume": 33220.15611,
          "trades": 597,
          "taker_buy_base": 179112.6,
          "taker_buy_quote": 12006.20519
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 0.0673,
          "high": 0.0678,
          "low": 0.067,
          "close": 0.0671,
          "volume": 1088439.4,
          "close_time": 1772035199999,
          "quote_volume": 73335.66998,
          "trades": 749,
          "taker_buy_base": 582870.8,
          "taker_buy_quote": 39303.44856
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.0671,
          "high": 0.0672,
          "low": 0.0667,
          "close": 0.0671,
          "volume": 658776.5,
          "close_time": 1772038799999,
          "quote_volume": 44109.404,
          "trades": 543,
          "taker_buy_base": 258480.2,
          "taker_buy_quote": 17317.2136
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 0.0671,
          "high": 0.0682,
          "low": 0.0671,
          "close": 0.0675,
          "volume": 1142111.9,
          "close_time": 1772042399999,
          "quote_volume": 77463.35895,
          "trades": 741,
          "taker_buy_base": 736381.3,
          "taker_buy_quote": 49965.66057
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 0.0675,
          "high": 0.0675,
          "low": 0.0672,
          "close": 0.0673,
          "volume": 354134.8,
          "close_time": 1772045999999,
          "quote_volume": 23844.36846,
          "trades": 379,
          "taker_buy_base": 170006.1,
          "taker_buy_quote": 11449.00525
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 0.0673,
          "high": 0.0682,
          "low": 0.065,
          "close": 0.0661,
          "volume": 3629245.3,
          "close_time": 1772049599999,
          "quote_volume": 241367.39292,
          "trades": 3199,
          "taker_buy_base": 1769374.4,
          "taker_buy_quote": 117689.7373
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.0661,
          "high": 0.0662,
          "low": 0.0617,
          "close": 0.0638,
          "volume": 14727883.9,
          "close_time": 1772053199999,
          "quote_volume": 940315.43494,
          "trades": 15241,
          "taker_buy_base": 8806618.7,
          "taker_buy_quote": 562024.3661
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 0.0639,
          "high": 0.0643,
          "low": 0.063,
          "close": 0.0631,
          "volume": 2821589.8,
          "close_time": 1772056799999,
          "quote_volume": 179910.77359,
          "trades": 2236,
          "taker_buy_base": 1668774.2,
          "taker_buy_quote": 106498.9638
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 0.0631,
          "high": 0.0645,
          "low": 0.063,
          "close": 0.0645,
          "volume": 1549944.8,
          "close_time": 1772060399999,
          "quote_volume": 98754.48768,
          "trades": 1283,
          "taker_buy_base": 907004.9,
          "taker_buy_quote": 57787.61058
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 0.0645,
          "high": 0.0645,
          "low": 0.0626,
          "close": 0.0632,
          "volume": 923331.2,
          "close_time": 1772063999999,
          "quote_volume": 58480.62065,
          "trades": 728,
          "taker_buy_base": 494339.3,
          "taker_buy_quote": 31284.5185
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.0632,
          "high": 0.0643,
          "low": 0.063,
          "close": 0.0632,
          "volume": 1287658.2,
          "close_time": 1772067599999,
          "quote_volume": 82102.46663,
          "trades": 746,
          "taker_buy_base": 602025.6,
          "taker_buy_quote": 38396.4739
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 0.0631,
          "high": 0.0634,
          "low": 0.0622,
          "close": 0.0628,
          "volume": 1651333.5,
          "close_time": 1772071199999,
          "quote_volume": 103858.37243,
          "trades": 882,
          "taker_buy_base": 644057.0,
          "taker_buy_quote": 40453.68256
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 0.0629,
          "high": 0.0635,
          "low": 0.0623,
          "close": 0.0634,
          "volume": 1070327.9,
          "close_time": 1772074799999,
          "quote_volume": 67155.19162,
          "trades": 943,
          "taker_buy_base": 679018.1,
          "taker_buy_quote": 42634.2641
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 0.0635,
          "high": 0.0636,
          "low": 0.0626,
          "close": 0.0627,
          "volume": 955611.1,
          "close_time": 1772078399999,
          "quote_volume": 60383.98538,
          "trades": 551,
          "taker_buy_base": 421979.6,
          "taker_buy_quote": 26711.68019
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.0627,
          "high": 0.0627,
          "low": 0.0622,
          "close": 0.0624,
          "volume": 656487.8,
          "close_time": 1772081999999,
          "quote_volume": 40986.59556,
          "trades": 509,
          "taker_buy_base": 281349.8,
          "taker_buy_quote": 17573.36057
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 0.0625,
          "high": 0.063,
          "low": 0.0621,
          "close": 0.0624,
          "volume": 1163696.7,
          "close_time": 1772085599999,
          "quote_volume": 72860.86058,
          "trades": 541,
          "taker_buy_base": 617310.5,
          "taker_buy_quote": 38642.32119
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 0.0624,
          "high": 0.0629,
          "low": 0.0622,
          "close": 0.0626,
          "volume": 1332730.1,
          "close_time": 1772089199999,
          "quote_volume": 83513.22337,
          "trades": 749,
          "taker_buy_base": 632661.8,
          "taker_buy_quote": 39660.77258
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 0.0627,
          "high": 0.0636,
          "low": 0.0627,
          "close": 0.0629,
          "volume": 1467573.9,
          "close_time": 1772092799999,
          "quote_volume": 92780.86275,
          "trades": 767,
          "taker_buy_base": 707795.0,
          "taker_buy_quote": 44757.77338
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.0629,
          "high": 0.0629,
          "low": 0.0624,
          "close": 0.0624,
          "volume": 350235.0,
          "close_time": 1772096399999,
          "quote_volume": 21939.95858,
          "trades": 239,
          "taker_buy_base": 137943.2,
          "taker_buy_quote": 8645.04194
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 0.0625,
          "high": 0.0632,
          "low": 0.0623,
          "close": 0.0632,
          "volume": 756766.0,
          "close_time": 1772099999999,
          "quote_volume": 47354.79779,
          "trades": 325,
          "taker_buy_base": 422825.6,
          "taker_buy_quote": 26464.80864
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 0.0631,
          "high": 0.0633,
          "low": 0.0626,
          "close": 0.0631,
          "volume": 408243.7,
          "close_time": 1772103599999,
          "quote_volume": 25707.63815,
          "trades": 265,
          "taker_buy_base": 218211.1,
          "taker_buy_quote": 13740.00495
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 0.063,
          "high": 0.0632,
          "low": 0.0624,
          "close": 0.063,
          "volume": 1530600.9,
          "close_time": 1772107199999,
          "quote_volume": 95939.63731,
          "trades": 486,
          "taker_buy_base": 526164.2,
          "taker_buy_quote": 33017.35066
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.063,
          "high": 0.0638,
          "low": 0.0629,
          "close": 0.0636,
          "volume": 583373.8,
          "close_time": 1772110799999,
          "quote_volume": 36988.59542,
          "trades": 282,
          "taker_buy_base": 376663.5,
          "taker_buy_quote": 23877.5253
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 0.0636,
          "high": 0.0637,
          "low": 0.0624,
          "close": 0.0625,
          "volume": 476070.8,
          "close_time": 1772114399999,
          "quote_volume": 30061.48346,
          "trades": 247,
          "taker_buy_base": 179215.3,
          "taker_buy_quote": 11327.01811
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 0.0625,
          "high": 0.063,
          "low": 0.0625,
          "close": 0.0627,
          "volume": 434163.4,
          "close_time": 1772117999999,
          "quote_volume": 27240.44873,
          "trades": 258,
          "taker_buy_base": 237646.4,
          "taker_buy_quote": 14913.96312
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 0.0627,
          "high": 0.0635,
          "low": 0.0627,
          "close": 0.0633,
          "volume": 521956.3,
          "close_time": 1772121599999,
          "quote_volume": 32947.53978,
          "trades": 401,
          "taker_buy_base": 295426.2,
          "taker_buy_quote": 18649.0311
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.0631,
          "high": 0.0636,
          "low": 0.0628,
          "close": 0.0629,
          "volume": 538020.6,
          "close_time": 1772125199999,
          "quote_volume": 34040.02023,
          "trades": 354,
          "taker_buy_base": 247266.2,
          "taker_buy_quote": 15648.26386
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 0.0628,
          "high": 0.0639,
          "low": 0.0625,
          "close": 0.0637,
          "volume": 2006339.7,
          "close_time": 1772128799999,
          "quote_volume": 127291.05707,
          "trades": 619,
          "taker_buy_base": 1282646.5,
          "taker_buy_quote": 81342.70988
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 0.0637,
          "high": 0.0645,
          "low": 0.0635,
          "close": 0.0642,
          "volume": 573532.9,
          "close_time": 1772132399999,
          "quote_volume": 36750.668,
          "trades": 429,
          "taker_buy_base": 291897.0,
          "taker_buy_quote": 18699.97843
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 0.0642,
          "high": 0.0648,
          "low": 0.0638,
          "close": 0.0646,
          "volume": 1337082.4,
          "close_time": 1772135999999,
          "quote_volume": 85939.17157,
          "trades": 732,
          "taker_buy_base": 805120.8,
          "taker_buy_quote": 51681.95544
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.0646,
          "high": 0.0648,
          "low": 0.0638,
          "close": 0.0639,
          "volume": 324314.8,
          "close_time": 1772139599999,
          "quote_volume": 20854.62856,
          "trades": 303,
          "taker_buy_base": 139766.6,
          "taker_buy_quote": 8994.45245
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 0.0639,
          "high": 0.0639,
          "low": 0.0631,
          "close": 0.0632,
          "volume": 497061.6,
          "close_time": 1772143199999,
          "quote_volume": 31535.57148,
          "trades": 333,
          "taker_buy_base": 230800.7,
          "taker_buy_quote": 14645.04198
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 0.0633,
          "high": 0.0633,
          "low": 0.0627,
          "close": 0.0628,
          "volume": 426955.6,
          "close_time": 1772146799999,
          "quote_volume": 26882.9973,
          "trades": 178,
          "taker_buy_base": 171193.6,
          "taker_buy_quote": 10785.58654
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 0.0629,
          "high": 0.063,
          "low": 0.0624,
          "close": 0.0627,
          "volume": 363295.9,
          "close_time": 1772150399999,
          "quote_volume": 22788.4517,
          "trades": 195,
          "taker_buy_base": 220091.9,
          "taker_buy_quote": 13814.33692
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.0628,
          "high": 0.0629,
          "low": 0.0623,
          "close": 0.0624,
          "volume": 406055.7,
          "close_time": 1772153999999,
          "quote_volume": 25449.86459,
          "trades": 293,
          "taker_buy_base": 190266.1,
          "taker_buy_quote": 11927.16756
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 0.0623,
          "high": 0.0625,
          "low": 0.0615,
          "close": 0.0618,
          "volume": 934589.0,
          "close_time": 1772157599999,
          "quote_volume": 57912.43608,
          "trades": 503,
          "taker_buy_base": 339481.0,
          "taker_buy_quote": 21061.72992
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 0.0619,
          "high": 0.0622,
          "low": 0.0619,
          "close": 0.062,
          "volume": 115742.7,
          "close_time": 1772161199999,
          "quote_volume": 7185.34251,
          "trades": 96,
          "taker_buy_base": 80633.2,
          "taker_buy_quote": 5005.71755
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 0.0619,
          "high": 0.0621,
          "low": 0.0618,
          "close": 0.062,
          "volume": 265667.0,
          "close_time": 1772164799999,
          "quote_volume": 16454.63856,
          "trades": 127,
          "taker_buy_base": 174140.5,
          "taker_buy_quote": 10788.31082
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.062,
          "high": 0.0627,
          "low": 0.062,
          "close": 0.0624,
          "volume": 763235.2,
          "close_time": 1772168399999,
          "quote_volume": 47712.9306,
          "trades": 446,
          "taker_buy_base": 403583.6,
          "taker_buy_quote": 25206.8735
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 0.0624,
          "high": 0.0627,
          "low": 0.0622,
          "close": 0.0624,
          "volume": 327579.9,
          "close_time": 1772171999999,
          "quote_volume": 20466.41433,
          "trades": 215,
          "taker_buy_base": 215537.7,
          "taker_buy_quote": 13470.0555
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 0.0623,
          "high": 0.0626,
          "low": 0.0622,
          "close": 0.0623,
          "volume": 175158.4,
          "close_time": 1772175599999,
          "quote_volume": 10918.56041,
          "trades": 113,
          "taker_buy_base": 59446.7,
          "taker_buy_quote": 3708.63621
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 0.0623,
          "high": 0.0626,
          "low": 0.0622,
          "close": 0.0624,
          "volume": 143081.0,
          "close_time": 1772179199999,
          "quote_volume": 8931.50784,
          "trades": 107,
          "taker_buy_base": 99233.6,
          "taker_buy_quote": 6197.4026
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.0623,
          "high": 0.0625,
          "low": 0.062,
          "close": 0.0624,
          "volume": 195663.2,
          "close_time": 1772182799999,
          "quote_volume": 12178.13387,
          "trades": 151,
          "taker_buy_base": 108941.8,
          "taker_buy_quote": 6788.85128
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 0.0624,
          "high": 0.0626,
          "low": 0.0623,
          "close": 0.0624,
          "volume": 164568.6,
          "close_time": 1772186399999,
          "quote_volume": 10283.21462,
          "trades": 124,
          "taker_buy_base": 97547.0,
          "taker_buy_quote": 6098.61806
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 0.0624,
          "high": 0.0625,
          "low": 0.062,
          "close": 0.062,
          "volume": 123151.3,
          "close_time": 1772189999999,
          "quote_volume": 7672.91889,
          "trades": 107,
          "taker_buy_base": 54573.5,
          "taker_buy_quote": 3402.20624
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 0.062,
          "high": 0.0621,
          "low": 0.0607,
          "close": 0.061,
          "volume": 927466.7,
          "close_time": 1772193599999,
          "quote_volume": 56942.22649,
          "trades": 634,
          "taker_buy_base": 324148.5,
          "taker_buy_quote": 19901.19995
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.0609,
          "high": 0.0612,
          "low": 0.0606,
          "close": 0.061,
          "volume": 352177.2,
          "close_time": 1772197199999,
          "quote_volume": 21444.53723,
          "trades": 227,
          "taker_buy_base": 131756.4,
          "taker_buy_quote": 8028.92732
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 0.0611,
          "high": 0.0613,
          "low": 0.0599,
          "close": 0.0605,
          "volume": 803870.9,
          "close_time": 1772200799999,
          "quote_volume": 48557.78736,
          "trades": 526,
          "taker_buy_base": 391249.6,
          "taker_buy_quote": 23626.12409
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 0.0605,
          "high": 0.0605,
          "low": 0.0587,
          "close": 0.0591,
          "volume": 1737488.2,
          "close_time": 1772204399999,
          "quote_volume": 103462.85248,
          "trades": 1005,
          "taker_buy_base": 827191.3,
          "taker_buy_quote": 49255.32759
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 0.0591,
          "high": 0.0596,
          "low": 0.0587,
          "close": 0.0594,
          "volume": 1236641.4,
          "close_time": 1772207999999,
          "quote_volume": 73274.53775,
          "trades": 506,
          "taker_buy_base": 554618.7,
          "taker_buy_quote": 32901.97233
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.0592,
          "high": 0.0593,
          "low": 0.0583,
          "close": 0.0588,
          "volume": 1733706.0,
          "close_time": 1772211599999,
          "quote_volume": 102035.21272,
          "trades": 530,
          "taker_buy_base": 873348.8,
          "taker_buy_quote": 51396.55115
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 0.0588,
          "high": 0.0592,
          "low": 0.0583,
          "close": 0.0591,
          "volume": 695385.8,
          "close_time": 1772215199999,
          "quote_volume": 40779.71452,
          "trades": 449,
          "taker_buy_base": 344503.7,
          "taker_buy_quote": 20233.22161
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 0.0591,
          "high": 0.0595,
          "low": 0.059,
          "close": 0.0593,
          "volume": 493300.7,
          "close_time": 1772218799999,
          "quote_volume": 29211.73397,
          "trades": 328,
          "taker_buy_base": 300790.4,
          "taker_buy_quote": 17812.40571
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 0.0592,
          "high": 0.0614,
          "low": 0.0592,
          "close": 0.061,
          "volume": 2988829.2,
          "close_time": 1772222399999,
          "quote_volume": 180635.89512,
          "trades": 1385,
          "taker_buy_base": 1845141.0,
          "taker_buy_quote": 111431.62413
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.061,
          "high": 0.0611,
          "low": 0.0599,
          "close": 0.0601,
          "volume": 920903.6,
          "close_time": 1772225999999,
          "quote_volume": 55781.97446,
          "trades": 517,
          "taker_buy_base": 432561.5,
          "taker_buy_quote": 26243.08622
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 0.0601,
          "high": 0.0602,
          "low": 0.0599,
          "close": 0.0599,
          "volume": 223271.1,
          "close_time": 1772229599999,
          "quote_volume": 13403.01032,
          "trades": 140,
          "taker_buy_base": 118853.9,
          "taker_buy_quote": 7134.72594
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 0.0599,
          "high": 0.0602,
          "low": 0.0593,
          "close": 0.0601,
          "volume": 411032.6,
          "close_time": 1772233199999,
          "quote_volume": 24521.61686,
          "trades": 380,
          "taker_buy_base": 215492.4,
          "taker_buy_quote": 12850.31578
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 0.06,
          "high": 0.0609,
          "low": 0.06,
          "close": 0.0606,
          "volume": 294990.5,
          "close_time": 1772236799999,
          "quote_volume": 17857.5309,
          "trades": 142,
          "taker_buy_base": 161547.3,
          "taker_buy_quote": 9784.9132
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.0606,
          "high": 0.0609,
          "low": 0.0603,
          "close": 0.0604,
          "volume": 144647.0,
          "close_time": 1772240399999,
          "quote_volume": 8758.52026,
          "trades": 118,
          "taker_buy_base": 49442.7,
          "taker_buy_quote": 2991.17233
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 0.0603,
          "high": 0.0604,
          "low": 0.0597,
          "close": 0.0599,
          "volume": 204069.8,
          "close_time": 1772243999999,
          "quote_volume": 12262.93424,
          "trades": 138,
          "taker_buy_base": 127267.7,
          "taker_buy_quote": 7648.88101
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 0.0599,
          "high": 0.0602,
          "low": 0.0599,
          "close": 0.06,
          "volume": 89139.4,
          "close_time": 1772247599999,
          "quote_volume": 5352.70631,
          "trades": 47,
          "taker_buy_base": 62924.6,
          "taker_buy_quote": 3778.65809
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 0.06,
          "high": 0.0603,
          "low": 0.0598,
          "close": 0.0601,
          "volume": 137135.9,
          "close_time": 1772251199999,
          "quote_volume": 8240.78802,
          "trades": 99,
          "taker_buy_base": 95949.2,
          "taker_buy_quote": 5768.03465
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.0601,
          "high": 0.0604,
          "low": 0.0598,
          "close": 0.0604,
          "volume": 119262.2,
          "close_time": 1772254799999,
          "quote_volume": 7178.28376,
          "trades": 75,
          "taker_buy_base": 101082.0,
          "taker_buy_quote": 6084.8739
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 0.0604,
          "high": 0.0606,
          "low": 0.0603,
          "close": 0.0605,
          "volume": 234443.2,
          "close_time": 1772258399999,
          "quote_volume": 14175.21629,
          "trades": 128,
          "taker_buy_base": 160654.9,
          "taker_buy_quote": 9717.85643
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 0.0605,
          "high": 0.0605,
          "low": 0.0588,
          "close": 0.0591,
          "volume": 888639.0,
          "close_time": 1772261999999,
          "quote_volume": 52946.66505,
          "trades": 656,
          "taker_buy_base": 458790.5,
          "taker_buy_quote": 27324.19532
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 0.059,
          "high": 0.0612,
          "low": 0.0587,
          "close": 0.0596,
          "volume": 3471168.5,
          "close_time": 1772265599999,
          "quote_volume": 209269.4168,
          "trades": 2551,
          "taker_buy_base": 2008540.6,
          "taker_buy_quote": 121225.76651
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.0596,
          "high": 0.0596,
          "low": 0.059,
          "close": 0.0591,
          "volume": 527628.6,
          "close_time": 1772269199999,
          "quote_volume": 31278.80973,
          "trades": 348,
          "taker_buy_base": 303612.9,
          "taker_buy_quote": 18011.33839
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 0.0591,
          "high": 0.0594,
          "low": 0.0579,
          "close": 0.0581,
          "volume": 1036387.0,
          "close_time": 1772272799999,
          "quote_volume": 60521.2813,
          "trades": 588,
          "taker_buy_base": 541553.6,
          "taker_buy_quote": 31642.69437
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 0.058,
          "high": 0.0584,
          "low": 0.0577,
          "close": 0.0581,
          "volume": 325026.2,
          "close_time": 1772276399999,
          "quote_volume": 18859.87448,
          "trades": 193,
          "taker_buy_base": 104287.4,
          "taker_buy_quote": 6053.65318
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 0.0581,
          "high": 0.0585,
          "low": 0.0581,
          "close": 0.0582,
          "volume": 696078.7,
          "close_time": 1772279999999,
          "quote_volume": 40612.93353,
          "trades": 299,
          "taker_buy_base": 285682.0,
          "taker_buy_quote": 16672.94343
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.0582,
          "high": 0.0588,
          "low": 0.0581,
          "close": 0.0584,
          "volume": 348339.5,
          "close_time": 1772283599999,
          "quote_volume": 20369.24809,
          "trades": 315,
          "taker_buy_base": 205480.6,
          "taker_buy_quote": 12018.22131
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 0.0584,
          "high": 0.0589,
          "low": 0.058,
          "close": 0.0588,
          "volume": 427794.3,
          "close_time": 1772287199999,
          "quote_volume": 25003.96482,
          "trades": 211,
          "taker_buy_base": 183575.0,
          "taker_buy_quote": 10755.35042
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 0.0589,
          "high": 0.0592,
          "low": 0.0586,
          "close": 0.0588,
          "volume": 359930.1,
          "close_time": 1772290799999,
          "quote_volume": 21205.21575,
          "trades": 168,
          "taker_buy_base": 143653.2,
          "taker_buy_quote": 8465.03388
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 0.0589,
          "high": 0.0604,
          "low": 0.0589,
          "close": 0.0597,
          "volume": 2528521.8,
          "close_time": 1772294399999,
          "quote_volume": 150899.81421,
          "trades": 927,
          "taker_buy_base": 1228700.9,
          "taker_buy_quote": 73324.79675
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.0598,
          "high": 0.0599,
          "low": 0.0588,
          "close": 0.0589,
          "volume": 783676.5,
          "close_time": 1772297999999,
          "quote_volume": 46465.87111,
          "trades": 661,
          "taker_buy_base": 268066.5,
          "taker_buy_quote": 15905.89084
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 0.059,
          "high": 0.059,
          "low": 0.0584,
          "close": 0.0589,
          "volume": 239716.1,
          "close_time": 1772301599999,
          "quote_volume": 14045.699,
          "trades": 193,
          "taker_buy_base": 81473.4,
          "taker_buy_quote": 4774.30182
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 0.0589,
          "high": 0.0599,
          "low": 0.0588,
          "close": 0.0596,
          "volume": 637232.0,
          "close_time": 1772305199999,
          "quote_volume": 37782.77693,
          "trades": 506,
          "taker_buy_base": 326603.8,
          "taker_buy_quote": 19358.89731
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 0.0595,
          "high": 0.06,
          "low": 0.0594,
          "close": 0.0598,
          "volume": 357142.6,
          "close_time": 1772308799999,
          "quote_volume": 21327.19297,
          "trades": 233,
          "taker_buy_base": 174637.9,
          "taker_buy_quote": 10436.96265
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.0597,
          "high": 0.0603,
          "low": 0.0597,
          "close": 0.0601,
          "volume": 321193.3,
          "close_time": 1772312399999,
          "quote_volume": 19290.35396,
          "trades": 186,
          "taker_buy_base": 172554.6,
          "taker_buy_quote": 10374.24543
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 0.0602,
          "high": 0.0603,
          "low": 0.0597,
          "close": 0.0597,
          "volume": 255273.3,
          "close_time": 1772315999999,
          "quote_volume": 15289.18115,
          "trades": 135,
          "taker_buy_base": 57050.2,
          "taker_buy_quote": 3417.83782
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 0.0598,
          "high": 0.0603,
          "low": 0.0595,
          "close": 0.0601,
          "volume": 212399.7,
          "close_time": 1772319599999,
          "quote_volume": 12728.9523,
          "trades": 165,
          "taker_buy_base": 87492.1,
          "taker_buy_quote": 5236.47114
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 0.0603,
          "high": 0.0606,
          "low": 0.0599,
          "close": 0.0601,
          "volume": 377685.1,
          "close_time": 1772323199999,
          "quote_volume": 22780.68719,
          "trades": 168,
          "taker_buy_base": 107737.5,
          "taker_buy_quote": 6493.50437
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0602,
          "high": 0.0605,
          "low": 0.0597,
          "close": 0.0597,
          "volume": 210722.6,
          "close_time": 1772326799999,
          "quote_volume": 12645.42841,
          "trades": 157,
          "taker_buy_base": 107965.6,
          "taker_buy_quote": 6482.01214
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 0.0596,
          "high": 0.0605,
          "low": 0.0593,
          "close": 0.0603,
          "volume": 311264.7,
          "close_time": 1772330399999,
          "quote_volume": 18628.43122,
          "trades": 181,
          "taker_buy_base": 134592.5,
          "taker_buy_quote": 8093.28481
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 0.0604,
          "high": 0.0609,
          "low": 0.0604,
          "close": 0.0606,
          "volume": 228191.2,
          "close_time": 1772333999999,
          "quote_volume": 13835.73021,
          "trades": 191,
          "taker_buy_base": 114093.3,
          "taker_buy_quote": 6921.10274
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 0.0605,
          "high": 0.0605,
          "low": 0.0601,
          "close": 0.0602,
          "volume": 112760.5,
          "close_time": 1772337599999,
          "quote_volume": 6805.42852,
          "trades": 74,
          "taker_buy_base": 67774.7,
          "taker_buy_quote": 4089.79779
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.0602,
          "high": 0.0603,
          "low": 0.0598,
          "close": 0.0602,
          "volume": 232666.3,
          "close_time": 1772341199999,
          "quote_volume": 13969.93423,
          "trades": 136,
          "taker_buy_base": 80218.8,
          "taker_buy_quote": 4823.01543
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 0.0602,
          "high": 0.0603,
          "low": 0.0601,
          "close": 0.0601,
          "volume": 33935.4,
          "close_time": 1772344799999,
          "quote_volume": 2043.96089,
          "trades": 32,
          "taker_buy_base": 23027.3,
          "taker_buy_quote": 1387.1348
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 0.06,
          "high": 0.06,
          "low": 0.0598,
          "close": 0.0598,
          "volume": 81498.6,
          "close_time": 1772348399999,
          "quote_volume": 4878.68449,
          "trades": 75,
          "taker_buy_base": 40872.9,
          "taker_buy_quote": 2446.68749
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 0.0598,
          "high": 0.0601,
          "low": 0.0597,
          "close": 0.0601,
          "volume": 60096.9,
          "close_time": 1772351999999,
          "quote_volume": 3606.20171,
          "trades": 96,
          "taker_buy_base": 31150.0,
          "taker_buy_quote": 1868.88133
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.06,
          "high": 0.0603,
          "low": 0.0596,
          "close": 0.0596,
          "volume": 372719.0,
          "close_time": 1772355599999,
          "quote_volume": 22344.41561,
          "trades": 354,
          "taker_buy_base": 213504.4,
          "taker_buy_quote": 12810.11326
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 0.0596,
          "high": 0.0599,
          "low": 0.0595,
          "close": 0.0596,
          "volume": 120261.3,
          "close_time": 1772359199999,
          "quote_volume": 7178.15835,
          "trades": 231,
          "taker_buy_base": 72778.2,
          "taker_buy_quote": 4345.25723
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 0.0596,
          "high": 0.06,
          "low": 0.0594,
          "close": 0.0598,
          "volume": 302362.6,
          "close_time": 1772362799999,
          "quote_volume": 18031.44858,
          "trades": 365,
          "taker_buy_base": 90023.6,
          "taker_buy_quote": 5369.03833
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 0.0598,
          "high": 0.06,
          "low": 0.0596,
          "close": 0.0597,
          "volume": 87212.8,
          "close_time": 1772366399999,
          "quote_volume": 5209.23269,
          "trades": 190,
          "taker_buy_base": 23486.5,
          "taker_buy_quote": 1404.19462
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.0597,
          "high": 0.0599,
          "low": 0.0593,
          "close": 0.0594,
          "volume": 280238.0,
          "close_time": 1772369999999,
          "quote_volume": 16709.02239,
          "trades": 252,
          "taker_buy_base": 160055.3,
          "taker_buy_quote": 9552.89038
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 0.0594,
          "high": 0.0597,
          "low": 0.0588,
          "close": 0.0593,
          "volume": 533014.1,
          "close_time": 1772373599999,
          "quote_volume": 31517.7875,
          "trades": 411,
          "taker_buy_base": 207733.0,
          "taker_buy_quote": 12290.3229
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 0.0594,
          "high": 0.0596,
          "low": 0.059,
          "close": 0.0591,
          "volume": 189233.5,
          "close_time": 1772377199999,
          "quote_volume": 11210.77689,
          "trades": 239,
          "taker_buy_base": 82304.6,
          "taker_buy_quote": 4873.68536
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 0.0591,
          "high": 0.0593,
          "low": 0.059,
          "close": 0.059,
          "volume": 132229.5,
          "close_time": 1772380799999,
          "quote_volume": 7825.43345,
          "trades": 76,
          "taker_buy_base": 70005.9,
          "taker_buy_quote": 4144.23469
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.059,
          "high": 0.0591,
          "low": 0.058,
          "close": 0.0584,
          "volume": 843029.0,
          "close_time": 1772384399999,
          "quote_volume": 49490.48925,
          "trades": 1591,
          "taker_buy_base": 437035.7,
          "taker_buy_quote": 25651.50166
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 0.0583,
          "high": 0.0587,
          "low": 0.058,
          "close": 0.0586,
          "volume": 294199.2,
          "close_time": 1772387999999,
          "quote_volume": 17101.01939,
          "trades": 347,
          "taker_buy_base": 123065.4,
          "taker_buy_quote": 7149.06234
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 0.0586,
          "high": 0.0589,
          "low": 0.0585,
          "close": 0.0587,
          "volume": 152454.5,
          "close_time": 1772391599999,
          "quote_volume": 8948.59594,
          "trades": 196,
          "taker_buy_base": 53786.2,
          "taker_buy_quote": 3157.77598
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 0.0586,
          "high": 0.0589,
          "low": 0.0585,
          "close": 0.0585,
          "volume": 111083.8,
          "close_time": 1772395199999,
          "quote_volume": 6522.94882,
          "trades": 147,
          "taker_buy_base": 54283.2,
          "taker_buy_quote": 3189.02631
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.0585,
          "high": 0.0587,
          "low": 0.0576,
          "close": 0.0576,
          "volume": 339702.7,
          "close_time": 1772398799999,
          "quote_volume": 19704.25352,
          "trades": 225,
          "taker_buy_base": 194804.7,
          "taker_buy_quote": 11305.28604
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 0.0577,
          "high": 0.0579,
          "low": 0.0574,
          "close": 0.0576,
          "volume": 313265.4,
          "close_time": 1772402399999,
          "quote_volume": 18048.6564,
          "trades": 189,
          "taker_buy_base": 105700.6,
          "taker_buy_quote": 6097.05638
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 0.0578,
          "high": 0.0582,
          "low": 0.0575,
          "close": 0.0579,
          "volume": 488189.3,
          "close_time": 1772405999999,
          "quote_volume": 28318.07221,
          "trades": 222,
          "taker_buy_base": 274091.9,
          "taker_buy_quote": 15901.23098
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 0.0577,
          "high": 0.0582,
          "low": 0.0577,
          "close": 0.0581,
          "volume": 214982.9,
          "close_time": 1772409599999,
          "quote_volume": 12468.90436,
          "trades": 138,
          "taker_buy_base": 172323.4,
          "taker_buy_quote": 9993.72021
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.0581,
          "high": 0.0581,
          "low": 0.0575,
          "close": 0.0579,
          "volume": 299380.0,
          "close_time": 1772413199999,
          "quote_volume": 17318.17004,
          "trades": 225,
          "taker_buy_base": 133141.0,
          "taker_buy_quote": 7697.77803
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 0.0578,
          "high": 0.0582,
          "low": 0.0574,
          "close": 0.0576,
          "volume": 133160.9,
          "close_time": 1772416799999,
          "quote_volume": 7708.91609,
          "trades": 99,
          "taker_buy_base": 67222.9,
          "taker_buy_quote": 3892.66855
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 0.0575,
          "high": 0.0578,
          "low": 0.0574,
          "close": 0.0576,
          "volume": 213927.3,
          "close_time": 1772420399999,
          "quote_volume": 12329.93413,
          "trades": 179,
          "taker_buy_base": 98208.9,
          "taker_buy_quote": 5657.1873
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 0.0576,
          "high": 0.0579,
          "low": 0.057,
          "close": 0.0579,
          "volume": 284568.0,
          "close_time": 1772423999999,
          "quote_volume": 16320.53025,
          "trades": 134,
          "taker_buy_base": 137008.8,
          "taker_buy_quote": 7868.84582
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.058,
          "high": 0.0588,
          "low": 0.0579,
          "close": 0.0588,
          "volume": 435833.0,
          "close_time": 1772427599999,
          "quote_volume": 25325.88091,
          "trades": 202,
          "taker_buy_base": 262767.9,
          "taker_buy_quote": 15260.15078
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 0.0587,
          "high": 0.0591,
          "low": 0.0583,
          "close": 0.0584,
          "volume": 263398.9,
          "close_time": 1772431199999,
          "quote_volume": 15450.0424,
          "trades": 274,
          "taker_buy_base": 139673.6,
          "taker_buy_quote": 8196.10488
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 0.0583,
          "high": 0.0583,
          "low": 0.0575,
          "close": 0.0578,
          "volume": 406470.9,
          "close_time": 1772434799999,
          "quote_volume": 23513.33325,
          "trades": 167,
          "taker_buy_base": 132601.7,
          "taker_buy_quote": 7670.29897
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 0.0577,
          "high": 0.0579,
          "low": 0.0575,
          "close": 0.0576,
          "volume": 163631.8,
          "close_time": 1772438399999,
          "quote_volume": 9441.19926,
          "trades": 67,
          "taker_buy_base": 95051.3,
          "taker_buy_quote": 5485.41567
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.0576,
          "high": 0.0579,
          "low": 0.0571,
          "close": 0.0578,
          "volume": 246738.9,
          "close_time": 1772441999999,
          "quote_volume": 14154.16578,
          "trades": 148,
          "taker_buy_base": 74442.4,
          "taker_buy_quote": 4269.73025
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 0.0579,
          "high": 0.0582,
          "low": 0.0579,
          "close": 0.0582,
          "volume": 325669.9,
          "close_time": 1772445599999,
          "quote_volume": 18914.42003,
          "trades": 134,
          "taker_buy_base": 209922.3,
          "taker_buy_quote": 12199.99535
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 0.0581,
          "high": 0.0586,
          "low": 0.0579,
          "close": 0.0581,
          "volume": 299109.4,
          "close_time": 1772449199999,
          "quote_volume": 17389.96437,
          "trades": 148,
          "taker_buy_base": 132460.4,
          "taker_buy_quote": 7707.08614
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 0.0583,
          "high": 0.0584,
          "low": 0.0581,
          "close": 0.0582,
          "volume": 176407.8,
          "close_time": 1772452799999,
          "quote_volume": 10271.56545,
          "trades": 88,
          "taker_buy_base": 112563.9,
          "taker_buy_quote": 6556.13213
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.0583,
          "high": 0.0586,
          "low": 0.0581,
          "close": 0.0581,
          "volume": 363715.4,
          "close_time": 1772456399999,
          "quote_volume": 21228.62351,
          "trades": 168,
          "taker_buy_base": 171656.8,
          "taker_buy_quote": 10029.82657
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 0.058,
          "high": 0.058,
          "low": 0.0577,
          "close": 0.058,
          "volume": 317179.4,
          "close_time": 1772459999999,
          "quote_volume": 18349.62439,
          "trades": 139,
          "taker_buy_base": 86346.3,
          "taker_buy_quote": 4999.13125
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 0.058,
          "high": 0.059,
          "low": 0.0579,
          "close": 0.0588,
          "volume": 428970.1,
          "close_time": 1772463599999,
          "quote_volume": 25127.59662,
          "trades": 178,
          "taker_buy_base": 177202.4,
          "taker_buy_quote": 10354.36824
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 0.0589,
          "high": 0.0599,
          "low": 0.0587,
          "close": 0.0593,
          "volume": 937143.7,
          "close_time": 1772467199999,
          "quote_volume": 55637.3312,
          "trades": 524,
          "taker_buy_base": 496493.2,
          "taker_buy_quote": 29520.28888
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.0593,
          "high": 0.0599,
          "low": 0.0591,
          "close": 0.0593,
          "volume": 800481.3,
          "close_time": 1772470799999,
          "quote_volume": 47617.24053,
          "trades": 348,
          "taker_buy_base": 419829.2,
          "taker_buy_quote": 25003.36327
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 0.0592,
          "high": 0.0593,
          "low": 0.0587,
          "close": 0.059,
          "volume": 410132.1,
          "close_time": 1772474399999,
          "quote_volume": 24244.16874,
          "trades": 179,
          "taker_buy_base": 142506.3,
          "taker_buy_quote": 8429.63929
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 0.059,
          "high": 0.059,
          "low": 0.0587,
          "close": 0.0588,
          "volume": 160003.5,
          "close_time": 1772477999999,
          "quote_volume": 9413.28489,
          "trades": 87,
          "taker_buy_base": 92391.5,
          "taker_buy_quote": 5437.9996
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 0.0589,
          "high": 0.0589,
          "low": 0.0586,
          "close": 0.0588,
          "volume": 133480.7,
          "close_time": 1772481599999,
          "quote_volume": 7851.32283,
          "trades": 65,
          "taker_buy_base": 76898.8,
          "taker_buy_quote": 4524.99493
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.0588,
          "high": 0.0589,
          "low": 0.0584,
          "close": 0.0584,
          "volume": 312428.0,
          "close_time": 1772485199999,
          "quote_volume": 18366.97304,
          "trades": 132,
          "taker_buy_base": 197801.0,
          "taker_buy_quote": 11637.78891
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 0.0583,
          "high": 0.0583,
          "low": 0.0576,
          "close": 0.0577,
          "volume": 575393.2,
          "close_time": 1772488799999,
          "quote_volume": 33341.48796,
          "trades": 233,
          "taker_buy_base": 228175.3,
          "taker_buy_quote": 13208.70584
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 0.0579,
          "high": 0.0581,
          "low": 0.0575,
          "close": 0.0577,
          "volume": 202588.0,
          "close_time": 1772492399999,
          "quote_volume": 11703.63973,
          "trades": 89,
          "taker_buy_base": 24017.7,
          "taker_buy_quote": 1388.04153
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 0.0579,
          "high": 0.058,
          "low": 0.0574,
          "close": 0.0576,
          "volume": 392383.9,
          "close_time": 1772495999999,
          "quote_volume": 22609.68862,
          "trades": 244,
          "taker_buy_base": 200225.7,
          "taker_buy_quote": 11546.70883
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.0576,
          "high": 0.0582,
          "low": 0.0575,
          "close": 0.0582,
          "volume": 800311.4,
          "close_time": 1772499599999,
          "quote_volume": 46285.13846,
          "trades": 292,
          "taker_buy_base": 462957.3,
          "taker_buy_quote": 26794.01359
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 0.0583,
          "high": 0.0592,
          "low": 0.0582,
          "close": 0.0588,
          "volume": 787126.2,
          "close_time": 1772503199999,
          "quote_volume": 46286.49487,
          "trades": 324,
          "taker_buy_base": 343213.9,
          "taker_buy_quote": 20181.60787
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 0.0588,
          "high": 0.059,
          "low": 0.0584,
          "close": 0.0584,
          "volume": 329608.8,
          "close_time": 1772506799999,
          "quote_volume": 19333.10738,
          "trades": 273,
          "taker_buy_base": 96737.1,
          "taker_buy_quote": 5677.5149
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 0.0584,
          "high": 0.0584,
          "low": 0.0579,
          "close": 0.0582,
          "volume": 377444.6,
          "close_time": 1772510399999,
          "quote_volume": 21955.08323,
          "trades": 297,
          "taker_buy_base": 129344.3,
          "taker_buy_quote": 7529.85297
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.0582,
          "high": 0.0588,
          "low": 0.058,
          "close": 0.0584,
          "volume": 380512.1,
          "close_time": 1772513999999,
          "quote_volume": 22214.08014,
          "trades": 336,
          "taker_buy_base": 192194.1,
          "taker_buy_quote": 11226.206
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 0.0584,
          "high": 0.0585,
          "low": 0.0579,
          "close": 0.0583,
          "volume": 373870.4,
          "close_time": 1772517599999,
          "quote_volume": 21717.46512,
          "trades": 227,
          "taker_buy_base": 133363.3,
          "taker_buy_quote": 7754.81429
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 0.0583,
          "high": 0.0583,
          "low": 0.0579,
          "close": 0.0581,
          "volume": 246251.0,
          "close_time": 1772521199999,
          "quote_volume": 14301.73559,
          "trades": 84,
          "taker_buy_base": 123609.8,
          "taker_buy_quote": 7176.68371
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 0.058,
          "high": 0.0582,
          "low": 0.058,
          "close": 0.0581,
          "volume": 168821.9,
          "close_time": 1772524799999,
          "quote_volume": 9806.93853,
          "trades": 66,
          "taker_buy_base": 107693.6,
          "taker_buy_quote": 6255.69947
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.0581,
          "high": 0.0583,
          "low": 0.0578,
          "close": 0.0581,
          "volume": 496305.6,
          "close_time": 1772528399999,
          "quote_volume": 28801.89772,
          "trades": 224,
          "taker_buy_base": 224907.9,
          "taker_buy_quote": 13058.77753
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 0.0581,
          "high": 0.0583,
          "low": 0.0577,
          "close": 0.058,
          "volume": 286739.2,
          "close_time": 1772531999999,
          "quote_volume": 16633.71438,
          "trades": 300,
          "taker_buy_base": 122446.2,
          "taker_buy_quote": 7110.86353
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 0.0579,
          "high": 0.0581,
          "low": 0.0576,
          "close": 0.0578,
          "volume": 392357.8,
          "close_time": 1772535599999,
          "quote_volume": 22678.50935,
          "trades": 144,
          "taker_buy_base": 132236.3,
          "taker_buy_quote": 7650.38235
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 0.058,
          "high": 0.0585,
          "low": 0.0577,
          "close": 0.0584,
          "volume": 73607.4,
          "close_time": 1772539199999,
          "quote_volume": 4266.74814,
          "trades": 43,
          "taker_buy_base": 36604.8,
          "taker_buy_quote": 2125.63955
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.0584,
          "high": 0.0589,
          "low": 0.0583,
          "close": 0.0584,
          "volume": 143405.2,
          "close_time": 1772542799999,
          "quote_volume": 8397.58221,
          "trades": 87,
          "taker_buy_base": 90510.0,
          "taker_buy_quote": 5299.7873
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 0.0583,
          "high": 0.0589,
          "low": 0.0582,
          "close": 0.0585,
          "volume": 316809.2,
          "close_time": 1772546399999,
          "quote_volume": 18598.16901,
          "trades": 108,
          "taker_buy_base": 199791.0,
          "taker_buy_quote": 11732.86381
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 0.0585,
          "high": 0.0597,
          "low": 0.0585,
          "close": 0.0595,
          "volume": 1336394.6,
          "close_time": 1772549999999,
          "quote_volume": 79257.59902,
          "trades": 451,
          "taker_buy_base": 705170.1,
          "taker_buy_quote": 41855.07518
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 0.0595,
          "high": 0.0601,
          "low": 0.0587,
          "close": 0.0597,
          "volume": 2055456.1,
          "close_time": 1772553599999,
          "quote_volume": 122147.95391,
          "trades": 948,
          "taker_buy_base": 1087241.3,
          "taker_buy_quote": 64608.76191
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.0598,
          "high": 0.0608,
          "low": 0.0594,
          "close": 0.0604,
          "volume": 2012434.0,
          "close_time": 1772557199999,
          "quote_volume": 121084.394,
          "trades": 935,
          "taker_buy_base": 1198009.7,
          "taker_buy_quote": 72114.77882
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 0.0604,
          "high": 0.0608,
          "low": 0.06,
          "close": 0.0602,
          "volume": 1427035.3,
          "close_time": 1772560799999,
          "quote_volume": 86136.96151,
          "trades": 582,
          "taker_buy_base": 719308.5,
          "taker_buy_quote": 43425.43523
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 0.0603,
          "high": 0.0611,
          "low": 0.0601,
          "close": 0.0607,
          "volume": 1044570.4,
          "close_time": 1772564399999,
          "quote_volume": 63306.91588,
          "trades": 466,
          "taker_buy_base": 577806.7,
          "taker_buy_quote": 35035.75276
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 0.0608,
          "high": 0.0609,
          "low": 0.0598,
          "close": 0.0602,
          "volume": 942986.0,
          "close_time": 1772567999999,
          "quote_volume": 56750.37328,
          "trades": 414,
          "taker_buy_base": 469711.7,
          "taker_buy_quote": 28274.1124
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.0602,
          "high": 0.0611,
          "low": 0.06,
          "close": 0.0606,
          "volume": 1345071.9,
          "close_time": 1772571599999,
          "quote_volume": 81367.38188,
          "trades": 756,
          "taker_buy_base": 962120.3,
          "taker_buy_quote": 58209.79273
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 0.0607,
          "high": 0.0615,
          "low": 0.0603,
          "close": 0.0607,
          "volume": 1123224.0,
          "close_time": 1772575199999,
          "quote_volume": 68318.40736,
          "trades": 894,
          "taker_buy_base": 548465.0,
          "taker_buy_quote": 33390.5294
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 0.0608,
          "high": 0.0609,
          "low": 0.0601,
          "close": 0.0604,
          "volume": 489789.8,
          "close_time": 1772578799999,
          "quote_volume": 29685.38359,
          "trades": 235,
          "taker_buy_base": 193000.6,
          "taker_buy_quote": 11704.00417
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 0.0605,
          "high": 0.0605,
          "low": 0.0598,
          "close": 0.0599,
          "volume": 318802.1,
          "close_time": 1772582399999,
          "quote_volume": 19190.35014,
          "trades": 162,
          "taker_buy_base": 100404.5,
          "taker_buy_quote": 6048.47843
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.0599,
          "high": 0.0601,
          "low": 0.0586,
          "close": 0.0591,
          "volume": 1403094.7,
          "close_time": 1772585999999,
          "quote_volume": 83111.18835,
          "trades": 478,
          "taker_buy_base": 580631.0,
          "taker_buy_quote": 34379.025
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 0.0591,
          "high": 0.0594,
          "low": 0.0586,
          "close": 0.0588,
          "volume": 488969.8,
          "close_time": 1772589599999,
          "quote_volume": 28872.35236,
          "trades": 214,
          "taker_buy_base": 201465.9,
          "taker_buy_quote": 11899.39563
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 0.0588,
          "high": 0.0592,
          "low": 0.0586,
          "close": 0.0592,
          "volume": 698412.4,
          "close_time": 1772593199999,
          "quote_volume": 41154.44293,
          "trades": 172,
          "taker_buy_base": 544799.5,
          "taker_buy_quote": 32099.27129
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 0.0592,
          "high": 0.0595,
          "low": 0.0589,
          "close": 0.0591,
          "volume": 311550.9,
          "close_time": 1772596799999,
          "quote_volume": 18462.2448,
          "trades": 128,
          "taker_buy_base": 136038.2,
          "taker_buy_quote": 8065.70007
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.059,
          "high": 0.0593,
          "low": 0.0588,
          "close": 0.0593,
          "volume": 133511.3,
          "close_time": 1772600399999,
          "quote_volume": 7884.37169,
          "trades": 47,
          "taker_buy_base": 46603.2,
          "taker_buy_quote": 2754.31495
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 0.0592,
          "high": 0.0594,
          "low": 0.059,
          "close": 0.0593,
          "volume": 279474.5,
          "close_time": 1772603999999,
          "quote_volume": 16551.172,
          "trades": 92,
          "taker_buy_base": 140064.6,
          "taker_buy_quote": 8299.09092
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 0.0592,
          "high": 0.0595,
          "low": 0.0591,
          "close": 0.0593,
          "volume": 122002.0,
          "close_time": 1772607599999,
          "quote_volume": 7230.57198,
          "trades": 51,
          "taker_buy_base": 70268.1,
          "taker_buy_quote": 4165.96813
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 0.0593,
          "high": 0.0593,
          "low": 0.059,
          "close": 0.0591,
          "volume": 127195.7,
          "close_time": 1772611199999,
          "quote_volume": 7524.83484,
          "trades": 65,
          "taker_buy_base": 17569.0,
          "taker_buy_quote": 1039.80411
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.0591,
          "high": 0.0594,
          "low": 0.0585,
          "close": 0.0593,
          "volume": 1398872.1,
          "close_time": 1772614799999,
          "quote_volume": 82737.98747,
          "trades": 383,
          "taker_buy_base": 591825.8,
          "taker_buy_quote": 35052.3462
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 0.0594,
          "high": 0.0599,
          "low": 0.0593,
          "close": 0.0598,
          "volume": 446958.1,
          "close_time": 1772618399999,
          "quote_volume": 26678.33027,
          "trades": 223,
          "taker_buy_base": 301821.9,
          "taker_buy_quote": 18022.81335
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 0.0598,
          "high": 0.0598,
          "low": 0.0592,
          "close": 0.0592,
          "volume": 186042.1,
          "close_time": 1772621999999,
          "quote_volume": 11071.99982,
          "trades": 69,
          "taker_buy_base": 33536.3,
          "taker_buy_quote": 1996.5674
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 0.0593,
          "high": 0.0595,
          "low": 0.0589,
          "close": 0.0594,
          "volume": 519619.3,
          "close_time": 1772625599999,
          "quote_volume": 30743.2665,
          "trades": 177,
          "taker_buy_base": 219304.2,
          "taker_buy_quote": 12998.74695
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.0594,
          "high": 0.0595,
          "low": 0.0591,
          "close": 0.0595,
          "volume": 214284.6,
          "close_time": 1772629199999,
          "quote_volume": 12707.48209,
          "trades": 110,
          "taker_buy_base": 150185.1,
          "taker_buy_quote": 8909.0836
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 0.0595,
          "high": 0.0599,
          "low": 0.0594,
          "close": 0.0597,
          "volume": 615163.8,
          "close_time": 1772632799999,
          "quote_volume": 36658.09073,
          "trades": 130,
          "taker_buy_base": 191380.5,
          "taker_buy_quote": 11417.34911
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 0.0596,
          "high": 0.0597,
          "low": 0.0593,
          "close": 0.0595,
          "volume": 357165.9,
          "close_time": 1772636399999,
          "quote_volume": 21261.81707,
          "trades": 164,
          "taker_buy_base": 61606.3,
          "taker_buy_quote": 3672.47481
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 0.0596,
          "high": 0.0599,
          "low": 0.0593,
          "close": 0.0599,
          "volume": 551148.0,
          "close_time": 1772639999999,
          "quote_volume": 32887.93574,
          "trades": 198,
          "taker_buy_base": 251783.6,
          "taker_buy_quote": 15022.95727
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.06,
          "high": 0.0608,
          "low": 0.06,
          "close": 0.0602,
          "volume": 1279024.0,
          "close_time": 1772643599999,
          "quote_volume": 76945.85415,
          "trades": 454,
          "taker_buy_base": 564587.9,
          "taker_buy_quote": 33974.29513
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 0.0602,
          "high": 0.0603,
          "low": 0.0596,
          "close": 0.0598,
          "volume": 578347.9,
          "close_time": 1772647199999,
          "quote_volume": 34611.37939,
          "trades": 368,
          "taker_buy_base": 273950.0,
          "taker_buy_quote": 16401.03302
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 0.0599,
          "high": 0.0599,
          "low": 0.0592,
          "close": 0.0594,
          "volume": 554137.1,
          "close_time": 1772650799999,
          "quote_volume": 32937.47052,
          "trades": 346,
          "taker_buy_base": 207055.4,
          "taker_buy_quote": 12300.23773
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 0.0595,
          "high": 0.0596,
          "low": 0.0593,
          "close": 0.0596,
          "volume": 181416.3,
          "close_time": 1772654399999,
          "quote_volume": 10792.34009,
          "trades": 141,
          "taker_buy_base": 96948.8,
          "taker_buy_quote": 5768.2845
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.0596,
          "high": 0.0597,
          "low": 0.0592,
          "close": 0.0596,
          "volume": 514169.3,
          "close_time": 1772657999999,
          "quote_volume": 30588.37562,
          "trades": 131,
          "taker_buy_base": 244353.3,
          "taker_buy_quote": 14543.33318
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 0.0596,
          "high": 0.0604,
          "low": 0.0594,
          "close": 0.0601,
          "volume": 903702.1,
          "close_time": 1772661599999,
          "quote_volume": 54031.96609,
          "trades": 333,
          "taker_buy_base": 504606.5,
          "taker_buy_quote": 30173.71138
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 0.0601,
          "high": 0.0663,
          "low": 0.0601,
          "close": 0.0644,
          "volume": 9918752.0,
          "close_time": 1772665199999,
          "quote_volume": 629308.59325,
          "trades": 6371,
          "taker_buy_base": 5302917.3,
          "taker_buy_quote": 336437.77181
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 0.0644,
          "high": 0.0661,
          "low": 0.0639,
          "close": 0.0647,
          "volume": 2803591.3,
          "close_time": 1772668799999,
          "quote_volume": 181620.56337,
          "trades": 1401,
          "taker_buy_base": 1419280.7,
          "taker_buy_quote": 92080.8956
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.0646,
          "high": 0.0655,
          "low": 0.0644,
          "close": 0.0651,
          "volume": 2717928.1,
          "close_time": 1772672399999,
          "quote_volume": 176379.07401,
          "trades": 1174,
          "taker_buy_base": 1540574.8,
          "taker_buy_quote": 100082.06127
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 0.0649,
          "high": 0.0655,
          "low": 0.0642,
          "close": 0.0644,
          "volume": 1550188.4,
          "close_time": 1772675999999,
          "quote_volume": 100213.79417,
          "trades": 769,
          "taker_buy_base": 631067.0,
          "taker_buy_quote": 40843.81708
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 0.0644,
          "high": 0.0649,
          "low": 0.0642,
          "close": 0.0649,
          "volume": 1060028.1,
          "close_time": 1772679599999,
          "quote_volume": 68375.2435,
          "trades": 754,
          "taker_buy_base": 471293.4,
          "taker_buy_quote": 30409.55228
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 0.065,
          "high": 0.0651,
          "low": 0.0643,
          "close": 0.0644,
          "volume": 1058582.8,
          "close_time": 1772683199999,
          "quote_volume": 68400.37293,
          "trades": 477,
          "taker_buy_base": 493419.9,
          "taker_buy_quote": 31930.43268
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.0645,
          "high": 0.0649,
          "low": 0.0642,
          "close": 0.0645,
          "volume": 1100100.2,
          "close_time": 1772686799999,
          "quote_volume": 70912.02127,
          "trades": 493,
          "taker_buy_base": 560109.2,
          "taker_buy_quote": 36130.29182
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 0.0646,
          "high": 0.0651,
          "low": 0.0645,
          "close": 0.0649,
          "volume": 1232940.2,
          "close_time": 1772690399999,
          "quote_volume": 79940.39795,
          "trades": 534,
          "taker_buy_base": 734951.8,
          "taker_buy_quote": 47653.31735
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 0.0649,
          "high": 0.0656,
          "low": 0.0648,
          "close": 0.0653,
          "volume": 2039139.3,
          "close_time": 1772693999999,
          "quote_volume": 132844.17759,
          "trades": 720,
          "taker_buy_base": 1351512.8,
          "taker_buy_quote": 88055.33863
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 0.0654,
          "high": 0.0661,
          "low": 0.0643,
          "close": 0.0645,
          "volume": 2682531.9,
          "close_time": 1772697599999,
          "quote_volume": 175299.8702,
          "trades": 1062,
          "taker_buy_base": 1093123.2,
          "taker_buy_quote": 71577.68502
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.0645,
          "high": 0.0658,
          "low": 0.0644,
          "close": 0.0652,
          "volume": 1859033.7,
          "close_time": 1772701199999,
          "quote_volume": 120612.30109,
          "trades": 951,
          "taker_buy_base": 956732.4,
          "taker_buy_quote": 62162.58463
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 0.0653,
          "high": 0.0661,
          "low": 0.0652,
          "close": 0.0658,
          "volume": 1318558.2,
          "close_time": 1772704799999,
          "quote_volume": 86477.50068,
          "trades": 597,
          "taker_buy_base": 857077.8,
          "taker_buy_quote": 56247.52264
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 0.0658,
          "high": 0.0665,
          "low": 0.0653,
          "close": 0.0659,
          "volume": 2449320.7,
          "close_time": 1772708399999,
          "quote_volume": 161472.72115,
          "trades": 1227,
          "taker_buy_base": 1083904.5,
          "taker_buy_quote": 71513.22887
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 0.0659,
          "high": 0.0662,
          "low": 0.065,
          "close": 0.0662,
          "volume": 1612398.6,
          "close_time": 1772711999999,
          "quote_volume": 105881.86979,
          "trades": 655,
          "taker_buy_base": 851788.7,
          "taker_buy_quote": 55932.46539
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.0663,
          "high": 0.0665,
          "low": 0.0652,
          "close": 0.0656,
          "volume": 1514579.9,
          "close_time": 1772715599999,
          "quote_volume": 99812.07792,
          "trades": 624,
          "taker_buy_base": 683640.8,
          "taker_buy_quote": 45087.56917
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 0.0655,
          "high": 0.0692,
          "low": 0.0646,
          "close": 0.0682,
          "volume": 12482923.9,
          "close_time": 1772719199999,
          "quote_volume": 836214.31298,
          "trades": 4628,
          "taker_buy_base": 8813046.1,
          "taker_buy_quote": 590924.62177
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 0.0681,
          "high": 0.0688,
          "low": 0.0666,
          "close": 0.0687,
          "volume": 2594525.1,
          "close_time": 1772722799999,
          "quote_volume": 175170.41584,
          "trades": 1477,
          "taker_buy_base": 1191530.5,
          "taker_buy_quote": 80565.61044
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 0.0688,
          "high": 0.0691,
          "low": 0.0644,
          "close": 0.0652,
          "volume": 6266329.6,
          "close_time": 1772726399999,
          "quote_volume": 414097.65418,
          "trades": 4236,
          "taker_buy_base": 2148355.3,
          "taker_buy_quote": 142407.71414
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.0652,
          "high": 0.0664,
          "low": 0.0623,
          "close": 0.0636,
          "volume": 5251661.7,
          "close_time": 1772729999999,
          "quote_volume": 337988.41021,
          "trades": 3669,
          "taker_buy_base": 2410934.3,
          "taker_buy_quote": 155265.17009
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 0.0636,
          "high": 0.0648,
          "low": 0.0634,
          "close": 0.0647,
          "volume": 1283279.3,
          "close_time": 1772733599999,
          "quote_volume": 82497.58201,
          "trades": 685,
          "taker_buy_base": 730637.6,
          "taker_buy_quote": 47007.46617
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 0.0646,
          "high": 0.0663,
          "low": 0.0646,
          "close": 0.0663,
          "volume": 1434723.3,
          "close_time": 1772737199999,
          "quote_volume": 93344.46969,
          "trades": 833,
          "taker_buy_base": 725659.8,
          "taker_buy_quote": 47214.52817
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 0.0662,
          "high": 0.0677,
          "low": 0.0649,
          "close": 0.0649,
          "volume": 3986508.9,
          "close_time": 1772740799999,
          "quote_volume": 265398.88491,
          "trades": 2025,
          "taker_buy_base": 1963897.0,
          "taker_buy_quote": 130873.39504
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.065,
          "high": 0.0659,
          "low": 0.0646,
          "close": 0.0658,
          "volume": 2895343.1,
          "close_time": 1772744399999,
          "quote_volume": 188907.71114,
          "trades": 1340,
          "taker_buy_base": 996242.7,
          "taker_buy_quote": 64986.90821
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 0.0658,
          "high": 0.0666,
          "low": 0.0658,
          "close": 0.0662,
          "volume": 719177.5,
          "close_time": 1772747999999,
          "quote_volume": 47629.2036,
          "trades": 380,
          "taker_buy_base": 300191.4,
          "taker_buy_quote": 19888.32246
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 0.0663,
          "high": 0.0664,
          "low": 0.0658,
          "close": 0.0659,
          "volume": 796548.5,
          "close_time": 1772751599999,
          "quote_volume": 52626.47833,
          "trades": 317,
          "taker_buy_base": 459135.8,
          "taker_buy_quote": 30353.44126
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 0.0658,
          "high": 0.0659,
          "low": 0.0647,
          "close": 0.0649,
          "volume": 1661119.1,
          "close_time": 1772755199999,
          "quote_volume": 108265.47851,
          "trades": 815,
          "taker_buy_base": 433054.1,
          "taker_buy_quote": 28247.93153
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.0649,
          "high": 0.065,
          "low": 0.0645,
          "close": 0.0645,
          "volume": 597035.7,
          "close_time": 1772758799999,
          "quote_volume": 38677.13681,
          "trades": 387,
          "taker_buy_base": 262478.7,
          "taker_buy_quote": 17009.84427
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 0.0645,
          "high": 0.0651,
          "low": 0.0644,
          "close": 0.0648,
          "volume": 346801.0,
          "close_time": 1772762399999,
          "quote_volume": 22418.5769,
          "trades": 331,
          "taker_buy_base": 113447.5,
          "taker_buy_quote": 7337.33012
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 0.0648,
          "high": 0.0648,
          "low": 0.0642,
          "close": 0.0646,
          "volume": 891988.1,
          "close_time": 1772765999999,
          "quote_volume": 57477.12033,
          "trades": 646,
          "taker_buy_base": 307264.5,
          "taker_buy_quote": 19815.64758
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 0.0645,
          "high": 0.0666,
          "low": 0.0645,
          "close": 0.0657,
          "volume": 6462341.5,
          "close_time": 1772769599999,
          "quote_volume": 423897.24962,
          "trades": 2156,
          "taker_buy_base": 4212873.0,
          "taker_buy_quote": 276267.90521
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.0657,
          "high": 0.069,
          "low": 0.0657,
          "close": 0.0683,
          "volume": 8680238.3,
          "close_time": 1772773199999,
          "quote_volume": 584958.23304,
          "trades": 3322,
          "taker_buy_base": 4323507.9,
          "taker_buy_quote": 290549.10279
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 0.0682,
          "high": 0.0686,
          "low": 0.065,
          "close": 0.0658,
          "volume": 5275888.7,
          "close_time": 1772776799999,
          "quote_volume": 349268.04611,
          "trades": 2396,
          "taker_buy_base": 3068325.4,
          "taker_buy_quote": 202698.06257
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 0.0657,
          "high": 0.0664,
          "low": 0.0648,
          "close": 0.0655,
          "volume": 6185996.5,
          "close_time": 1772780399999,
          "quote_volume": 405434.3559,
          "trades": 2318,
          "taker_buy_base": 2655493.8,
          "taker_buy_quote": 174045.10761
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 0.0656,
          "high": 0.0658,
          "low": 0.064,
          "close": 0.0644,
          "volume": 1941653.3,
          "close_time": 1772783999999,
          "quote_volume": 126735.95013,
          "trades": 957,
          "taker_buy_base": 939866.5,
          "taker_buy_quote": 61449.36448
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.0644,
          "high": 0.0656,
          "low": 0.062,
          "close": 0.0651,
          "volume": 5138821.3,
          "close_time": 1772787599999,
          "quote_volume": 328509.02335,
          "trades": 1880,
          "taker_buy_base": 2735248.2,
          "taker_buy_quote": 175248.27456
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 0.0652,
          "high": 0.0685,
          "low": 0.0649,
          "close": 0.0683,
          "volume": 2407032.1,
          "close_time": 1772791199999,
          "quote_volume": 160395.40953,
          "trades": 1426,
          "taker_buy_base": 1366914.6,
          "taker_buy_quote": 91454.47036
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 0.0683,
          "high": 0.0687,
          "low": 0.0676,
          "close": 0.0685,
          "volume": 2563490.1,
          "close_time": 1772794799999,
          "quote_volume": 174847.82092,
          "trades": 1317,
          "taker_buy_base": 830078.4,
          "taker_buy_quote": 56646.45536
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 0.0686,
          "high": 0.0715,
          "low": 0.0684,
          "close": 0.0715,
          "volume": 4262521.2,
          "close_time": 1772798399999,
          "quote_volume": 296326.43834,
          "trades": 2318,
          "taker_buy_base": 2162293.1,
          "taker_buy_quote": 150337.24474
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.0714,
          "high": 0.0754,
          "low": 0.0706,
          "close": 0.0751,
          "volume": 15330884.4,
          "close_time": 1772801999999,
          "quote_volume": 1119308.13151,
          "trades": 8301,
          "taker_buy_base": 8394941.3,
          "taker_buy_quote": 612982.80315
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 0.0751,
          "high": 0.0756,
          "low": 0.0716,
          "close": 0.0747,
          "volume": 10739920.0,
          "close_time": 1772805599999,
          "quote_volume": 791780.71747,
          "trades": 5290,
          "taker_buy_base": 5235798.7,
          "taker_buy_quote": 386441.19207
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 0.0746,
          "high": 0.0757,
          "low": 0.0721,
          "close": 0.0722,
          "volume": 4946185.8,
          "close_time": 1772809199999,
          "quote_volume": 366223.69293,
          "trades": 2634,
          "taker_buy_base": 2357340.5,
          "taker_buy_quote": 174613.72899
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 0.0723,
          "high": 0.0748,
          "low": 0.0722,
          "close": 0.0741,
          "volume": 3696072.5,
          "close_time": 1772812799999,
          "quote_volume": 273499.06078,
          "trades": 2205,
          "taker_buy_base": 1705196.3,
          "taker_buy_quote": 126259.86315
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.074,
          "high": 0.075,
          "low": 0.0735,
          "close": 0.0742,
          "volume": 2838476.2,
          "close_time": 1772816399999,
          "quote_volume": 210668.15265,
          "trades": 1880,
          "taker_buy_base": 1495254.8,
          "taker_buy_quote": 111019.78159
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 0.0742,
          "high": 0.0751,
          "low": 0.0726,
          "close": 0.0732,
          "volume": 2332773.3,
          "close_time": 1772819999999,
          "quote_volume": 172641.11141,
          "trades": 1500,
          "taker_buy_base": 1132439.8,
          "taker_buy_quote": 83834.87269
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 0.0732,
          "high": 0.0749,
          "low": 0.0731,
          "close": 0.0738,
          "volume": 1602497.6,
          "close_time": 1772823599999,
          "quote_volume": 118900.12866,
          "trades": 1274,
          "taker_buy_base": 754042.0,
          "taker_buy_quote": 55935.94422
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 0.0739,
          "high": 0.074,
          "low": 0.073,
          "close": 0.0735,
          "volume": 1064009.9,
          "close_time": 1772827199999,
          "quote_volume": 78085.5724,
          "trades": 589,
          "taker_buy_base": 375464.7,
          "taker_buy_quote": 27583.71479
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.0733,
          "high": 0.0737,
          "low": 0.0724,
          "close": 0.073,
          "volume": 838229.1,
          "close_time": 1772830799999,
          "quote_volume": 61150.48348,
          "trades": 720,
          "taker_buy_base": 419140.9,
          "taker_buy_quote": 30595.53016
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 0.0731,
          "high": 0.0743,
          "low": 0.0731,
          "close": 0.0737,
          "volume": 996434.4,
          "close_time": 1772834399999,
          "quote_volume": 73430.38542,
          "trades": 646,
          "taker_buy_base": 556297.8,
          "taker_buy_quote": 41000.24603
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 0.0737,
          "high": 0.0743,
          "low": 0.0732,
          "close": 0.0737,
          "volume": 642022.7,
          "close_time": 1772837999999,
          "quote_volume": 47352.08118,
          "trades": 492,
          "taker_buy_base": 313282.0,
          "taker_buy_quote": 23123.79716
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 0.0738,
          "high": 0.074,
          "low": 0.0727,
          "close": 0.0727,
          "volume": 328408.5,
          "close_time": 1772841599999,
          "quote_volume": 24144.39765,
          "trades": 399,
          "taker_buy_base": 144845.8,
          "taker_buy_quote": 10670.26511
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.0727,
          "high": 0.0745,
          "low": 0.0727,
          "close": 0.0738,
          "volume": 1383481.9,
          "close_time": 1772845199999,
          "quote_volume": 102128.7156,
          "trades": 851,
          "taker_buy_base": 640032.4,
          "taker_buy_quote": 47197.54272
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 0.0738,
          "high": 0.0751,
          "low": 0.0737,
          "close": 0.0744,
          "volume": 1064365.7,
          "close_time": 1772848799999,
          "quote_volume": 79241.57552,
          "trades": 728,
          "taker_buy_base": 630949.2,
          "taker_buy_quote": 47027.02853
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 0.0744,
          "high": 0.0778,
          "low": 0.0744,
          "close": 0.0772,
          "volume": 8922676.3,
          "close_time": 1772852399999,
          "quote_volume": 679736.80049,
          "trades": 4047,
          "taker_buy_base": 5498240.0,
          "taker_buy_quote": 417984.45134
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 0.0773,
          "high": 0.0784,
          "low": 0.0759,
          "close": 0.0777,
          "volume": 3434323.7,
          "close_time": 1772855999999,
          "quote_volume": 264603.94021,
          "trades": 2348,
          "taker_buy_base": 1561289.5,
          "taker_buy_quote": 120640.79924
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.0777,
          "high": 0.0858,
          "low": 0.0776,
          "close": 0.0856,
          "volume": 63239520.9,
          "close_time": 1772859599999,
          "quote_volume": 5103763.91113,
          "trades": 24063,
          "taker_buy_base": 30214326.8,
          "taker_buy_quote": 2437785.63034
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 0.0856,
          "high": 0.0976,
          "low": 0.0842,
          "close": 0.0957,
          "volume": 47005224.5,
          "close_time": 1772863199999,
          "quote_volume": 4189540.31069,
          "trades": 40926,
          "taker_buy_base": 26274949.2,
          "taker_buy_quote": 2339126.33459
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 0.0959,
          "high": 0.0966,
          "low": 0.0886,
          "close": 0.091,
          "volume": 13065634.9,
          "close_time": 1772866799999,
          "quote_volume": 1211000.5606,
          "trades": 12124,
          "taker_buy_base": 6265883.8,
          "taker_buy_quote": 581010.95645
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 0.0909,
          "high": 0.0929,
          "low": 0.0893,
          "close": 0.0911,
          "volume": 6585866.1,
          "close_time": 1772870399999,
          "quote_volume": 598765.73393,
          "trades": 5663,
          "taker_buy_base": 2979502.4,
          "taker_buy_quote": 271267.98836
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.0911,
          "high": 0.0947,
          "low": 0.0906,
          "close": 0.0915,
          "volume": 12331720.3,
          "close_time": 1772873999999,
          "quote_volume": 1144078.9735,
          "trades": 9958,
          "taker_buy_base": 6443357.6,
          "taker_buy_quote": 598684.36136
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 0.0914,
          "high": 0.0936,
          "low": 0.0886,
          "close": 0.0918,
          "volume": 4283896.4,
          "close_time": 1772877599999,
          "quote_volume": 390849.48492,
          "trades": 3481,
          "taker_buy_base": 2047800.1,
          "taker_buy_quote": 187307.6778
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 0.0918,
          "high": 0.0935,
          "low": 0.0909,
          "close": 0.0922,
          "volume": 2842339.6,
          "close_time": 1772881199999,
          "quote_volume": 261947.47802,
          "trades": 2732,
          "taker_buy_base": 1420792.9,
          "taker_buy_quote": 131088.76112
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 0.0923,
          "high": 0.0957,
          "low": 0.0895,
          "close": 0.0954,
          "volume": 5658605.2,
          "close_time": 1772884799999,
          "quote_volume": 523725.89302,
          "trades": 4799,
          "taker_buy_base": 3331805.2,
          "taker_buy_quote": 309218.0445
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.0954,
          "high": 0.0972,
          "low": 0.093,
          "close": 0.0941,
          "volume": 6042531.6,
          "close_time": 1772888399999,
          "quote_volume": 574099.88345,
          "trades": 4875,
          "taker_buy_base": 3001960.7,
          "taker_buy_quote": 285371.73324
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 0.094,
          "high": 0.0967,
          "low": 0.094,
          "close": 0.0958,
          "volume": 5121723.2,
          "close_time": 1772891999999,
          "quote_volume": 488886.58356,
          "trades": 4541,
          "taker_buy_base": 2801787.7,
          "taker_buy_quote": 267715.62764
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 0.0957,
          "high": 0.0961,
          "low": 0.0923,
          "close": 0.0933,
          "volume": 4100406.4,
          "close_time": 1772895599999,
          "quote_volume": 383221.25351,
          "trades": 3850,
          "taker_buy_base": 1909781.1,
          "taker_buy_quote": 178572.29379
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 0.0932,
          "high": 0.0932,
          "low": 0.0855,
          "close": 0.0895,
          "volume": 8603946.7,
          "close_time": 1772899199999,
          "quote_volume": 762320.54871,
          "trades": 6178,
          "taker_buy_base": 4110949.4,
          "taker_buy_quote": 363797.73622
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.0895,
          "high": 0.0919,
          "low": 0.0884,
          "close": 0.0891,
          "volume": 5694915.6,
          "close_time": 1772902799999,
          "quote_volume": 509859.98304,
          "trades": 4252,
          "taker_buy_base": 3163655.2,
          "taker_buy_quote": 283113.68926
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 0.0891,
          "high": 0.0899,
          "low": 0.0861,
          "close": 0.087,
          "volume": 5757740.1,
          "close_time": 1772906399999,
          "quote_volume": 506370.63261,
          "trades": 4660,
          "taker_buy_base": 2217366.7,
          "taker_buy_quote": 194845.84025
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 0.0869,
          "high": 0.0895,
          "low": 0.0856,
          "close": 0.0876,
          "volume": 2835386.5,
          "close_time": 1772909999999,
          "quote_volume": 249222.52004,
          "trades": 3657,
          "taker_buy_base": 1236533.0,
          "taker_buy_quote": 108683.35896
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 0.0877,
          "high": 0.0892,
          "low": 0.0873,
          "close": 0.088,
          "volume": 1388611.2,
          "close_time": 1772913599999,
          "quote_volume": 122728.59951,
          "trades": 2273,
          "taker_buy_base": 687853.4,
          "taker_buy_quote": 60826.75852
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.0881,
          "high": 0.0881,
          "low": 0.0862,
          "close": 0.0865,
          "volume": 1248405.9,
          "close_time": 1772917199999,
          "quote_volume": 108747.1992,
          "trades": 1986,
          "taker_buy_base": 533840.6,
          "taker_buy_quote": 46501.99684
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 0.0865,
          "high": 0.0879,
          "low": 0.0849,
          "close": 0.0865,
          "volume": 2606641.0,
          "close_time": 1772920799999,
          "quote_volume": 225973.92519,
          "trades": 3540,
          "taker_buy_base": 1333690.9,
          "taker_buy_quote": 115797.95655
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 0.0865,
          "high": 0.0875,
          "low": 0.0848,
          "close": 0.0864,
          "volume": 2251774.7,
          "close_time": 1772924399999,
          "quote_volume": 194101.1876,
          "trades": 3569,
          "taker_buy_base": 756618.6,
          "taker_buy_quote": 65294.73569
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 0.0864,
          "high": 0.0871,
          "low": 0.0842,
          "close": 0.0848,
          "volume": 1985359.5,
          "close_time": 1772927999999,
          "quote_volume": 170206.94912,
          "trades": 2700,
          "taker_buy_base": 795730.8,
          "taker_buy_quote": 68238.48952
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.0848,
          "high": 0.0865,
          "low": 0.0843,
          "close": 0.0863,
          "volume": 2441264.0,
          "close_time": 1772931599999,
          "quote_volume": 209003.11492,
          "trades": 3235,
          "taker_buy_base": 1175776.9,
          "taker_buy_quote": 100710.60943
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 0.0861,
          "high": 0.0888,
          "low": 0.0851,
          "close": 0.0852,
          "volume": 4529060.7,
          "close_time": 1772935199999,
          "quote_volume": 393551.99648,
          "trades": 5688,
          "taker_buy_base": 2134035.2,
          "taker_buy_quote": 185553.32787
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 0.0853,
          "high": 0.0857,
          "low": 0.082,
          "close": 0.0848,
          "volume": 5302936.8,
          "close_time": 1772938799999,
          "quote_volume": 445437.26975,
          "trades": 6631,
          "taker_buy_base": 2627648.0,
          "taker_buy_quote": 221058.74143
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 0.0846,
          "high": 0.0855,
          "low": 0.0835,
          "close": 0.0839,
          "volume": 1346754.4,
          "close_time": 1772942399999,
          "quote_volume": 114008.74497,
          "trades": 1703,
          "taker_buy_base": 788239.1,
          "taker_buy_quote": 66816.27769
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.084,
          "high": 0.0842,
          "low": 0.0812,
          "close": 0.0822,
          "volume": 2733104.0,
          "close_time": 1772945999999,
          "quote_volume": 226141.67711,
          "trades": 2206,
          "taker_buy_base": 1276501.1,
          "taker_buy_quote": 105611.77469
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 0.0823,
          "high": 0.0828,
          "low": 0.0802,
          "close": 0.0805,
          "volume": 2265194.4,
          "close_time": 1772949599999,
          "quote_volume": 184190.1739,
          "trades": 2159,
          "taker_buy_base": 956438.2,
          "taker_buy_quote": 77759.6093
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 0.0805,
          "high": 0.088,
          "low": 0.0801,
          "close": 0.0855,
          "volume": 11434063.6,
          "close_time": 1772953199999,
          "quote_volume": 953192.68626,
          "trades": 4778,
          "taker_buy_base": 7540381.8,
          "taker_buy_quote": 626981.76883
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 0.0855,
          "high": 0.0872,
          "low": 0.0844,
          "close": 0.085,
          "volume": 2915609.2,
          "close_time": 1772956799999,
          "quote_volume": 250123.44136,
          "trades": 2702,
          "taker_buy_base": 1327423.8,
          "taker_buy_quote": 113644.02651
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.0849,
          "high": 0.0873,
          "low": 0.0848,
          "close": 0.0866,
          "volume": 1571575.6,
          "close_time": 1772960399999,
          "quote_volume": 134468.32957,
          "trades": 1819,
          "taker_buy_base": 957360.4,
          "taker_buy_quote": 81944.58943
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 0.0866,
          "high": 0.0971,
          "low": 0.0863,
          "close": 0.0938,
          "volume": 11191214.3,
          "close_time": 1772963999999,
          "quote_volume": 1036906.84526,
          "trades": 10630,
          "taker_buy_base": 6459555.8,
          "taker_buy_quote": 596318.79557
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 0.0939,
          "high": 0.0977,
          "low": 0.081,
          "close": 0.0819,
          "volume": 17911431.9,
          "close_time": 1772967599999,
          "quote_volume": 1613898.92745,
          "trades": 24627,
          "taker_buy_base": 8545829.9,
          "taker_buy_quote": 772135.99851
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 0.0819,
          "high": 0.0867,
          "low": 0.0787,
          "close": 0.0859,
          "volume": 10085017.1,
          "close_time": 1772971199999,
          "quote_volume": 820748.21834,
          "trades": 7702,
          "taker_buy_base": 4094405.0,
          "taker_buy_quote": 333665.25943
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.0858,
          "high": 0.0938,
          "low": 0.0853,
          "close": 0.0913,
          "volume": 10065631.2,
          "close_time": 1772974799999,
          "quote_volume": 901894.08336,
          "trades": 6707,
          "taker_buy_base": 6617248.4,
          "taker_buy_quote": 594043.75672
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 0.0914,
          "high": 0.096,
          "low": 0.0891,
          "close": 0.095,
          "volume": 4849706.0,
          "close_time": 1772978399999,
          "quote_volume": 451503.77591,
          "trades": 4726,
          "taker_buy_base": 2474204.3,
          "taker_buy_quote": 230964.86294
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 0.0951,
          "high": 0.1076,
          "low": 0.0932,
          "close": 0.1051,
          "volume": 15589958.9,
          "close_time": 1772981999999,
          "quote_volume": 1547796.25989,
          "trades": 11846,
          "taker_buy_base": 7840266.7,
          "taker_buy_quote": 777986.67058
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 0.1053,
          "high": 0.1071,
          "low": 0.0988,
          "close": 0.1038,
          "volume": 14746212.3,
          "close_time": 1772985599999,
          "quote_volume": 1512110.6979,
          "trades": 11758,
          "taker_buy_base": 7333821.6,
          "taker_buy_quote": 752189.78343
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.1039,
          "high": 0.1049,
          "low": 0.0993,
          "close": 0.1042,
          "volume": 4507003.6,
          "close_time": 1772989199999,
          "quote_volume": 460823.0123,
          "trades": 4633,
          "taker_buy_base": 2383311.9,
          "taker_buy_quote": 244114.41862
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 0.1043,
          "high": 0.1131,
          "low": 0.1033,
          "close": 0.1088,
          "volume": 9614647.1,
          "close_time": 1772992799999,
          "quote_volume": 1052316.66282,
          "trades": 8381,
          "taker_buy_base": 5090246.7,
          "taker_buy_quote": 556583.3828
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 0.1088,
          "high": 0.1089,
          "low": 0.1014,
          "close": 0.1023,
          "volume": 5341335.9,
          "close_time": 1772996399999,
          "quote_volume": 557801.2289,
          "trades": 5257,
          "taker_buy_base": 2348456.8,
          "taker_buy_quote": 244808.69492
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 0.1022,
          "high": 0.1045,
          "low": 0.1013,
          "close": 0.104,
          "volume": 1771411.0,
          "close_time": 1772999999999,
          "quote_volume": 183229.49866,
          "trades": 2020,
          "taker_buy_base": 957943.3,
          "taker_buy_quote": 99145.67328
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.104,
          "high": 0.1047,
          "low": 0.1003,
          "close": 0.1004,
          "volume": 2089507.8,
          "close_time": 1773003599999,
          "quote_volume": 213139.00178,
          "trades": 1866,
          "taker_buy_base": 1010296.7,
          "taker_buy_quote": 102910.42391
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 0.1005,
          "high": 0.1039,
          "low": 0.0997,
          "close": 0.1027,
          "volume": 1523977.2,
          "close_time": 1773007199999,
          "quote_volume": 154051.95822,
          "trades": 1613,
          "taker_buy_base": 791955.5,
          "taker_buy_quote": 80307.96296
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 0.1027,
          "high": 0.1033,
          "low": 0.1009,
          "close": 0.1017,
          "volume": 1940299.4,
          "close_time": 1773010799999,
          "quote_volume": 198284.66479,
          "trades": 1933,
          "taker_buy_base": 796603.7,
          "taker_buy_quote": 81426.36161
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 0.1016,
          "high": 0.1026,
          "low": 0.0994,
          "close": 0.1026,
          "volume": 1636760.9,
          "close_time": 1773014399999,
          "quote_volume": 165607.86498,
          "trades": 1837,
          "taker_buy_base": 720978.5,
          "taker_buy_quote": 72990.75954
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.1024,
          "high": 0.1043,
          "low": 0.0977,
          "close": 0.1014,
          "volume": 5205321.0,
          "close_time": 1773017999999,
          "quote_volume": 525571.51645,
          "trades": 5227,
          "taker_buy_base": 2333699.1,
          "taker_buy_quote": 235927.30389
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 0.1015,
          "high": 0.1024,
          "low": 0.1,
          "close": 0.1013,
          "volume": 1457422.3,
          "close_time": 1773021599999,
          "quote_volume": 147679.59387,
          "trades": 1828,
          "taker_buy_base": 699666.9,
          "taker_buy_quote": 70901.37305
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 0.1015,
          "high": 0.1048,
          "low": 0.1013,
          "close": 0.1022,
          "volume": 2508798.9,
          "close_time": 1773025199999,
          "quote_volume": 258011.35337,
          "trades": 2806,
          "taker_buy_base": 1271220.9,
          "taker_buy_quote": 130922.62512
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 0.1024,
          "high": 0.1099,
          "low": 0.1016,
          "close": 0.1063,
          "volume": 4972386.4,
          "close_time": 1773028799999,
          "quote_volume": 531804.08969,
          "trades": 5101,
          "taker_buy_base": 2691246.1,
          "taker_buy_quote": 288377.28902
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.1063,
          "high": 0.1071,
          "low": 0.1033,
          "close": 0.1036,
          "volume": 2503879.9,
          "close_time": 1773032399999,
          "quote_volume": 262856.80384,
          "trades": 2393,
          "taker_buy_base": 1211296.8,
          "taker_buy_quote": 127221.94797
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 0.1037,
          "high": 0.1105,
          "low": 0.1027,
          "close": 0.1099,
          "volume": 3308701.4,
          "close_time": 1773035999999,
          "quote_volume": 356003.78384,
          "trades": 2737,
          "taker_buy_base": 1498411.4,
          "taker_buy_quote": 160901.15952
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 0.1099,
          "high": 0.1119,
          "low": 0.1075,
          "close": 0.1085,
          "volume": 5399194.5,
          "close_time": 1773039599999,
          "quote_volume": 591399.78228,
          "trades": 4332,
          "taker_buy_base": 2886800.0,
          "taker_buy_quote": 316641.33526
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 0.1085,
          "high": 0.1148,
          "low": 0.1078,
          "close": 0.1143,
          "volume": 5364445.9,
          "close_time": 1773043199999,
          "quote_volume": 600921.26694,
          "trades": 4718,
          "taker_buy_base": 2656082.5,
          "taker_buy_quote": 297800.82804
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.1143,
          "high": 0.1229,
          "low": 0.1131,
          "close": 0.1153,
          "volume": 10236374.4,
          "close_time": 1773046799999,
          "quote_volume": 1205802.40049,
          "trades": 9504,
          "taker_buy_base": 5218918.6,
          "taker_buy_quote": 615080.77278
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 0.1153,
          "high": 0.1217,
          "low": 0.1143,
          "close": 0.1182,
          "volume": 7608493.4,
          "close_time": 1773050399999,
          "quote_volume": 899570.66001,
          "trades": 6081,
          "taker_buy_base": 4318288.3,
          "taker_buy_quote": 510331.82527
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 0.1183,
          "high": 0.1189,
          "low": 0.1084,
          "close": 0.1101,
          "volume": 6733060.5,
          "close_time": 1773053999999,
          "quote_volume": 767736.08492,
          "trades": 6476,
          "taker_buy_base": 3717970.4,
          "taker_buy_quote": 425249.14537
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 0.1102,
          "high": 0.1126,
          "low": 0.1088,
          "close": 0.1098,
          "volume": 3190632.2,
          "close_time": 1773057599999,
          "quote_volume": 352428.45332,
          "trades": 3076,
          "taker_buy_base": 1520760.1,
          "taker_buy_quote": 168165.20042
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.1099,
          "high": 0.1121,
          "low": 0.1068,
          "close": 0.1116,
          "volume": 4405422.4,
          "close_time": 1773061199999,
          "quote_volume": 483495.23609,
          "trades": 3912,
          "taker_buy_base": 2468003.9,
          "taker_buy_quote": 270923.91336
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 0.1117,
          "high": 0.1157,
          "low": 0.1078,
          "close": 0.1147,
          "volume": 8320773.9,
          "close_time": 1773064799999,
          "quote_volume": 922373.56711,
          "trades": 5040,
          "taker_buy_base": 5512987.5,
          "taker_buy_quote": 609556.85028
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 0.1147,
          "high": 0.1151,
          "low": 0.1097,
          "close": 0.1102,
          "volume": 2735960.0,
          "close_time": 1773068399999,
          "quote_volume": 308565.92149,
          "trades": 2820,
          "taker_buy_base": 1400512.1,
          "taker_buy_quote": 158103.79978
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 0.1103,
          "high": 0.1147,
          "low": 0.1096,
          "close": 0.1144,
          "volume": 1552215.5,
          "close_time": 1773071999999,
          "quote_volume": 174660.34598,
          "trades": 1628,
          "taker_buy_base": 847815.0,
          "taker_buy_quote": 95472.43917
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.1144,
          "high": 0.1168,
          "low": 0.1141,
          "close": 0.1146,
          "volume": 2530777.0,
          "close_time": 1773075599999,
          "quote_volume": 291623.56215,
          "trades": 2443,
          "taker_buy_base": 1244380.1,
          "taker_buy_quote": 143427.20342
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 0.1149,
          "high": 0.1189,
          "low": 0.1149,
          "close": 0.1171,
          "volume": 2736080.0,
          "close_time": 1773079199999,
          "quote_volume": 321998.13909,
          "trades": 2412,
          "taker_buy_base": 1139160.6,
          "taker_buy_quote": 133880.8314
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 0.1171,
          "high": 0.1215,
          "low": 0.1168,
          "close": 0.1212,
          "volume": 1799188.5,
          "close_time": 1773082799999,
          "quote_volume": 214129.904,
          "trades": 2322,
          "taker_buy_base": 1049166.9,
          "taker_buy_quote": 125004.84207
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 0.1212,
          "high": 0.1213,
          "low": 0.1158,
          "close": 0.117,
          "volume": 1677646.0,
          "close_time": 1773086399999,
          "quote_volume": 197958.53938,
          "trades": 2205,
          "taker_buy_base": 796743.4,
          "taker_buy_quote": 93908.39405
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.1169,
          "high": 0.1197,
          "low": 0.1165,
          "close": 0.1177,
          "volume": 1240653.3,
          "close_time": 1773089999999,
          "quote_volume": 146992.99504,
          "trades": 1540,
          "taker_buy_base": 551741.4,
          "taker_buy_quote": 65376.28746
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 0.1178,
          "high": 0.1249,
          "low": 0.1176,
          "close": 0.1209,
          "volume": 4645338.4,
          "close_time": 1773093599999,
          "quote_volume": 568527.27828,
          "trades": 4397,
          "taker_buy_base": 2328050.5,
          "taker_buy_quote": 285037.19735
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 0.1209,
          "high": 0.1211,
          "low": 0.1181,
          "close": 0.1201,
          "volume": 1836424.3,
          "close_time": 1773097199999,
          "quote_volume": 219670.68327,
          "trades": 2052,
          "taker_buy_base": 782910.1,
          "taker_buy_quote": 93678.73767
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 0.12,
          "high": 0.1208,
          "low": 0.1172,
          "close": 0.1197,
          "volume": 2485933.0,
          "close_time": 1773100799999,
          "quote_volume": 295279.64274,
          "trades": 2336,
          "taker_buy_base": 1209715.3,
          "taker_buy_quote": 143481.64768
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.1198,
          "high": 0.1233,
          "low": 0.1147,
          "close": 0.115,
          "volume": 4959523.7,
          "close_time": 1773104399999,
          "quote_volume": 591527.53801,
          "trades": 5185,
          "taker_buy_base": 2275255.5,
          "taker_buy_quote": 272162.90731
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 0.1151,
          "high": 0.1292,
          "low": 0.1138,
          "close": 0.1275,
          "volume": 12796327.7,
          "close_time": 1773107999999,
          "quote_volume": 1544378.14533,
          "trades": 10247,
          "taker_buy_base": 7002013.4,
          "taker_buy_quote": 839781.68568
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 0.1274,
          "high": 0.1322,
          "low": 0.122,
          "close": 0.131,
          "volume": 5750689.7,
          "close_time": 1773111599999,
          "quote_volume": 728756.25226,
          "trades": 7072,
          "taker_buy_base": 3052671.2,
          "taker_buy_quote": 387819.6683
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 0.131,
          "high": 0.1374,
          "low": 0.1291,
          "close": 0.1349,
          "volume": 6342963.9,
          "close_time": 1773115199999,
          "quote_volume": 846840.87343,
          "trades": 7840,
          "taker_buy_base": 3454572.8,
          "taker_buy_quote": 461727.85387
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.1348,
          "high": 0.1358,
          "low": 0.1305,
          "close": 0.1322,
          "volume": 6660938.0,
          "close_time": 1773118799999,
          "quote_volume": 887292.74017,
          "trades": 7358,
          "taker_buy_base": 2947022.2,
          "taker_buy_quote": 392426.97847
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 0.1324,
          "high": 0.1341,
          "low": 0.1298,
          "close": 0.132,
          "volume": 4069201.0,
          "close_time": 1773122399999,
          "quote_volume": 536266.12903,
          "trades": 4583,
          "taker_buy_base": 1838299.2,
          "taker_buy_quote": 242206.98576
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 0.132,
          "high": 0.1388,
          "low": 0.1318,
          "close": 0.1344,
          "volume": 4718227.5,
          "close_time": 1773125999999,
          "quote_volume": 642287.90606,
          "trades": 6805,
          "taker_buy_base": 2518117.3,
          "taker_buy_quote": 342659.82147
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 0.1345,
          "high": 0.1357,
          "low": 0.1301,
          "close": 0.1301,
          "volume": 3249009.5,
          "close_time": 1773129599999,
          "quote_volume": 432335.78436,
          "trades": 4385,
          "taker_buy_base": 1562134.3,
          "taker_buy_quote": 208104.96865
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.1303,
          "high": 0.1349,
          "low": 0.1277,
          "close": 0.1338,
          "volume": 3036247.8,
          "close_time": 1773133199999,
          "quote_volume": 399418.06108,
          "trades": 4562,
          "taker_buy_base": 1349339.9,
          "taker_buy_quote": 177931.87561
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 0.1338,
          "high": 0.134,
          "low": 0.1285,
          "close": 0.1304,
          "volume": 2384940.1,
          "close_time": 1773136799999,
          "quote_volume": 311495.9684,
          "trades": 3244,
          "taker_buy_base": 964901.2,
          "taker_buy_quote": 126161.82219
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 0.1305,
          "high": 0.1313,
          "low": 0.1268,
          "close": 0.1269,
          "volume": 3042860.9,
          "close_time": 1773140399999,
          "quote_volume": 391841.1092,
          "trades": 4078,
          "taker_buy_base": 1432545.7,
          "taker_buy_quote": 184499.23934
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 0.127,
          "high": 0.1288,
          "low": 0.1238,
          "close": 0.1278,
          "volume": 4075128.0,
          "close_time": 1773143999999,
          "quote_volume": 514025.44151,
          "trades": 5049,
          "taker_buy_base": 2020295.8,
          "taker_buy_quote": 255008.78144
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.1279,
          "high": 0.1308,
          "low": 0.1273,
          "close": 0.1286,
          "volume": 2577394.7,
          "close_time": 1773147599999,
          "quote_volume": 332400.48916,
          "trades": 3518,
          "taker_buy_base": 1377066.5,
          "taker_buy_quote": 177624.73188
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 0.1285,
          "high": 0.129,
          "low": 0.1256,
          "close": 0.1266,
          "volume": 1947941.4,
          "close_time": 1773151199999,
          "quote_volume": 247329.47022,
          "trades": 3092,
          "taker_buy_base": 900026.5,
          "taker_buy_quote": 114230.75033
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 0.1267,
          "high": 0.1298,
          "low": 0.1258,
          "close": 0.1268,
          "volume": 1887738.8,
          "close_time": 1773154799999,
          "quote_volume": 240989.25428,
          "trades": 2311,
          "taker_buy_base": 1070720.9,
          "taker_buy_quote": 136685.70545
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 0.1268,
          "high": 0.1274,
          "low": 0.1228,
          "close": 0.1237,
          "volume": 2015687.2,
          "close_time": 1773158399999,
          "quote_volume": 253091.08522,
          "trades": 2672,
          "taker_buy_base": 910552.5,
          "taker_buy_quote": 114505.85256
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.1238,
          "high": 0.1265,
          "low": 0.1236,
          "close": 0.126,
          "volume": 1249514.5,
          "close_time": 1773161999999,
          "quote_volume": 156064.53071,
          "trades": 1883,
          "taker_buy_base": 693052.7,
          "taker_buy_quote": 86596.64093
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 0.126,
          "high": 0.1278,
          "low": 0.124,
          "close": 0.1244,
          "volume": 1539923.1,
          "close_time": 1773165599999,
          "quote_volume": 194238.52938,
          "trades": 1821,
          "taker_buy_base": 766922.0,
          "taker_buy_quote": 96793.53776
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 0.1245,
          "high": 0.1261,
          "low": 0.1237,
          "close": 0.1259,
          "volume": 1154810.8,
          "close_time": 1773169199999,
          "quote_volume": 143974.84735,
          "trades": 1764,
          "taker_buy_base": 530026.3,
          "taker_buy_quote": 66128.74146
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 0.1257,
          "high": 0.1263,
          "low": 0.1245,
          "close": 0.1259,
          "volume": 690008.6,
          "close_time": 1773172799999,
          "quote_volume": 86430.61315,
          "trades": 932,
          "taker_buy_base": 302747.6,
          "taker_buy_quote": 37930.0569
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.1258,
          "high": 0.127,
          "low": 0.1243,
          "close": 0.1244,
          "volume": 804301.7,
          "close_time": 1773176399999,
          "quote_volume": 101340.41798,
          "trades": 862,
          "taker_buy_base": 358273.4,
          "taker_buy_quote": 45116.92535
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 0.1244,
          "high": 0.1255,
          "low": 0.1215,
          "close": 0.1224,
          "volume": 1305287.2,
          "close_time": 1773179999999,
          "quote_volume": 161173.2552,
          "trades": 1645,
          "taker_buy_base": 750732.7,
          "taker_buy_quote": 92655.26934
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 0.1223,
          "high": 0.1235,
          "low": 0.1204,
          "close": 0.1216,
          "volume": 1321298.4,
          "close_time": 1773183599999,
          "quote_volume": 160524.52516,
          "trades": 2272,
          "taker_buy_base": 715669.1,
          "taker_buy_quote": 86969.38522
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 0.1215,
          "high": 0.1222,
          "low": 0.1179,
          "close": 0.1182,
          "volume": 1742953.0,
          "close_time": 1773187199999,
          "quote_volume": 208183.10056,
          "trades": 1630,
          "taker_buy_base": 558583.7,
          "taker_buy_quote": 67063.44046
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.1182,
          "high": 0.1188,
          "low": 0.1122,
          "close": 0.1122,
          "volume": 4584476.4,
          "close_time": 1773190799999,
          "quote_volume": 529197.92495,
          "trades": 3205,
          "taker_buy_base": 1518628.8,
          "taker_buy_quote": 175417.57961
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 0.1121,
          "high": 0.1138,
          "low": 0.1073,
          "close": 0.1074,
          "volume": 6826255.4,
          "close_time": 1773194399999,
          "quote_volume": 753470.84465,
          "trades": 4531,
          "taker_buy_base": 3259235.0,
          "taker_buy_quote": 359395.47909
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 0.1075,
          "high": 0.1095,
          "low": 0.1034,
          "close": 0.1058,
          "volume": 5437296.2,
          "close_time": 1773197999999,
          "quote_volume": 578588.7866,
          "trades": 5304,
          "taker_buy_base": 2579297.2,
          "taker_buy_quote": 274597.42665
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 0.1058,
          "high": 0.1084,
          "low": 0.1025,
          "close": 0.1034,
          "volume": 3388673.3,
          "close_time": 1773201599999,
          "quote_volume": 356814.67971,
          "trades": 4061,
          "taker_buy_base": 1781311.8,
          "taker_buy_quote": 187492.17961
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.1034,
          "high": 0.1075,
          "low": 0.1029,
          "close": 0.1064,
          "volume": 3387982.8,
          "close_time": 1773205199999,
          "quote_volume": 355693.96104,
          "trades": 3119,
          "taker_buy_base": 1786573.9,
          "taker_buy_quote": 187592.01758
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 0.1062,
          "high": 0.1074,
          "low": 0.1026,
          "close": 0.1031,
          "volume": 3623859.8,
          "close_time": 1773208799999,
          "quote_volume": 380886.09469,
          "trades": 3130,
          "taker_buy_base": 1811586.9,
          "taker_buy_quote": 190605.1498
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 0.103,
          "high": 0.1064,
          "low": 0.0999,
          "close": 0.1047,
          "volume": 17963305.0,
          "close_time": 1773212399999,
          "quote_volume": 1833299.87637,
          "trades": 10783,
          "taker_buy_base": 9551866.1,
          "taker_buy_quote": 972693.88624
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 0.1047,
          "high": 0.1064,
          "low": 0.1023,
          "close": 0.1047,
          "volume": 2375216.9,
          "close_time": 1773215999999,
          "quote_volume": 247229.81208,
          "trades": 3002,
          "taker_buy_base": 1033581.3,
          "taker_buy_quote": 107928.51809
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.1047,
          "high": 0.1109,
          "low": 0.1042,
          "close": 0.109,
          "volume": 3634069.6,
          "close_time": 1773219599999,
          "quote_volume": 392653.69511,
          "trades": 3678,
          "taker_buy_base": 1954053.3,
          "taker_buy_quote": 211290.08117
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 0.109,
          "high": 0.1116,
          "low": 0.1068,
          "close": 0.1092,
          "volume": 4215593.1,
          "close_time": 1773223199999,
          "quote_volume": 460281.35956,
          "trades": 3367,
          "taker_buy_base": 1754829.1,
          "taker_buy_quote": 191897.80451
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 0.1093,
          "high": 0.1143,
          "low": 0.1077,
          "close": 0.1082,
          "volume": 11929772.5,
          "close_time": 1773226799999,
          "quote_volume": 1336354.8293,
          "trades": 8021,
          "taker_buy_base": 4932790.9,
          "taker_buy_quote": 551407.43239
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 0.1083,
          "high": 0.1101,
          "low": 0.1061,
          "close": 0.1089,
          "volume": 4722149.1,
          "close_time": 1773230399999,
          "quote_volume": 512388.14271,
          "trades": 5595,
          "taker_buy_base": 1367033.0,
          "taker_buy_quote": 148365.82561
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.109,
          "high": 0.1114,
          "low": 0.1089,
          "close": 0.1108,
          "volume": 1834730.3,
          "close_time": 1773233999999,
          "quote_volume": 201826.29547,
          "trades": 2465,
          "taker_buy_base": 745280.8,
          "taker_buy_quote": 82096.91021
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 0.1109,
          "high": 0.1249,
          "low": 0.1109,
          "close": 0.1221,
          "volume": 7817951.1,
          "close_time": 1773237599999,
          "quote_volume": 928474.03535,
          "trades": 8082,
          "taker_buy_base": 3925937.4,
          "taker_buy_quote": 465878.39629
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 0.1222,
          "high": 0.1249,
          "low": 0.118,
          "close": 0.1218,
          "volume": 4033786.1,
          "close_time": 1773241199999,
          "quote_volume": 490188.02692,
          "trades": 4352,
          "taker_buy_base": 1938652.6,
          "taker_buy_quote": 235856.89256
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 0.1219,
          "high": 0.1277,
          "low": 0.1214,
          "close": 0.1261,
          "volume": 4330182.1,
          "close_time": 1773244799999,
          "quote_volume": 541705.98479,
          "trades": 4517,
          "taker_buy_base": 1963598.0,
          "taker_buy_quote": 245558.92076
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.1261,
          "high": 0.1286,
          "low": 0.1181,
          "close": 0.1181,
          "volume": 3543224.8,
          "close_time": 1773248399999,
          "quote_volume": 436669.63276,
          "trades": 4401,
          "taker_buy_base": 1639006.3,
          "taker_buy_quote": 202406.01114
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 0.118,
          "high": 0.1199,
          "low": 0.1142,
          "close": 0.1182,
          "volume": 2711095.1,
          "close_time": 1773251999999,
          "quote_volume": 317375.80535,
          "trades": 3035,
          "taker_buy_base": 1270681.3,
          "taker_buy_quote": 148751.86011
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 0.1181,
          "high": 0.1228,
          "low": 0.1179,
          "close": 0.1225,
          "volume": 1715475.8,
          "close_time": 1773255599999,
          "quote_volume": 206450.8953,
          "trades": 2120,
          "taker_buy_base": 738633.6,
          "taker_buy_quote": 88970.64367
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 0.1226,
          "high": 0.123,
          "low": 0.1183,
          "close": 0.1188,
          "volume": 1545165.5,
          "close_time": 1773259199999,
          "quote_volume": 185844.94937,
          "trades": 1826,
          "taker_buy_base": 608354.7,
          "taker_buy_quote": 73001.05825
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.1187,
          "high": 0.1201,
          "low": 0.1182,
          "close": 0.1188,
          "volume": 1044163.7,
          "close_time": 1773262799999,
          "quote_volume": 124271.07614,
          "trades": 881,
          "taker_buy_base": 375765.0,
          "taker_buy_quote": 44709.12726
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 0.1187,
          "high": 0.119,
          "low": 0.1153,
          "close": 0.1159,
          "volume": 1328581.5,
          "close_time": 1773266399999,
          "quote_volume": 155574.12916,
          "trades": 2101,
          "taker_buy_base": 686462.3,
          "taker_buy_quote": 80267.90312
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 0.1159,
          "high": 0.1159,
          "low": 0.1116,
          "close": 0.1143,
          "volume": 1029957.7,
          "close_time": 1773269999999,
          "quote_volume": 116700.1495,
          "trades": 1203,
          "taker_buy_base": 451057.3,
          "taker_buy_quote": 51122.39407
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 0.1142,
          "high": 0.1152,
          "low": 0.1111,
          "close": 0.1146,
          "volume": 1372077.6,
          "close_time": 1773273599999,
          "quote_volume": 155356.58229,
          "trades": 1384,
          "taker_buy_base": 644171.0,
          "taker_buy_quote": 72990.67375
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.1146,
          "high": 0.1174,
          "low": 0.1125,
          "close": 0.1155,
          "volume": 1145257.5,
          "close_time": 1773277199999,
          "quote_volume": 131337.84007,
          "trades": 1459,
          "taker_buy_base": 619997.5,
          "taker_buy_quote": 71059.69247
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 0.1154,
          "high": 0.1154,
          "low": 0.1116,
          "close": 0.1123,
          "volume": 1463537.2,
          "close_time": 1773280799999,
          "quote_volume": 165193.98064,
          "trades": 1948,
          "taker_buy_base": 448279.9,
          "taker_buy_quote": 50533.42769
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 0.1122,
          "high": 0.1128,
          "low": 0.1104,
          "close": 0.1117,
          "volume": 763888.2,
          "close_time": 1773284399999,
          "quote_volume": 85436.94357,
          "trades": 1007,
          "taker_buy_base": 329569.8,
          "taker_buy_quote": 36874.90192
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 0.1118,
          "high": 0.1119,
          "low": 0.1091,
          "close": 0.1097,
          "volume": 864745.0,
          "close_time": 1773287999999,
          "quote_volume": 95274.83257,
          "trades": 971,
          "taker_buy_base": 466370.7,
          "taker_buy_quote": 51319.87516
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.1098,
          "high": 0.1111,
          "low": 0.1091,
          "close": 0.1095,
          "volume": 625141.2,
          "close_time": 1773291599999,
          "quote_volume": 68850.20599,
          "trades": 870,
          "taker_buy_base": 294844.0,
          "taker_buy_quote": 32476.18174
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 0.1093,
          "high": 0.1103,
          "low": 0.1091,
          "close": 0.1095,
          "volume": 498348.4,
          "close_time": 1773295199999,
          "quote_volume": 54654.60758,
          "trades": 532,
          "taker_buy_base": 264403.6,
          "taker_buy_quote": 29008.05815
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 0.1094,
          "high": 0.1094,
          "low": 0.108,
          "close": 0.1083,
          "volume": 568530.2,
          "close_time": 1773298799999,
          "quote_volume": 61704.25282,
          "trades": 627,
          "taker_buy_base": 254804.6,
          "taker_buy_quote": 27658.61436
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 0.1083,
          "high": 0.1093,
          "low": 0.1068,
          "close": 0.1069,
          "volume": 923936.1,
          "close_time": 1773302399999,
          "quote_volume": 99846.27431,
          "trades": 1231,
          "taker_buy_base": 377967.4,
          "taker_buy_quote": 40832.62152
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.1069,
          "high": 0.1085,
          "low": 0.1051,
          "close": 0.1058,
          "volume": 3855018.1,
          "close_time": 1773305999999,
          "quote_volume": 409492.15167,
          "trades": 2003,
          "taker_buy_base": 1325233.4,
          "taker_buy_quote": 140752.01415
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 0.1057,
          "high": 0.106,
          "low": 0.1035,
          "close": 0.1038,
          "volume": 975186.7,
          "close_time": 1773309599999,
          "quote_volume": 102127.4366,
          "trades": 932,
          "taker_buy_base": 567983.1,
          "taker_buy_quote": 59463.51662
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 0.1039,
          "high": 0.1046,
          "low": 0.1024,
          "close": 0.104,
          "volume": 746526.1,
          "close_time": 1773313199999,
          "quote_volume": 77187.10732,
          "trades": 853,
          "taker_buy_base": 330472.8,
          "taker_buy_quote": 34186.60222
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 0.104,
          "high": 0.1045,
          "low": 0.1014,
          "close": 0.103,
          "volume": 5402666.6,
          "close_time": 1773316799999,
          "quote_volume": 557111.07927,
          "trades": 3154,
          "taker_buy_base": 2528842.1,
          "taker_buy_quote": 260354.54472
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.1031,
          "high": 0.1034,
          "low": 0.1012,
          "close": 0.1019,
          "volume": 761143.0,
          "close_time": 1773320399999,
          "quote_volume": 77865.86525,
          "trades": 720,
          "taker_buy_base": 318762.1,
          "taker_buy_quote": 32651.47686
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 0.102,
          "high": 0.103,
          "low": 0.0998,
          "close": 0.1008,
          "volume": 1454581.1,
          "close_time": 1773323999999,
          "quote_volume": 146918.70051,
          "trades": 1403,
          "taker_buy_base": 668970.3,
          "taker_buy_quote": 67695.93376
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 0.1007,
          "high": 0.1016,
          "low": 0.0978,
          "close": 0.0988,
          "volume": 1624313.0,
          "close_time": 1773327599999,
          "quote_volume": 161176.76626,
          "trades": 1510,
          "taker_buy_base": 812216.2,
          "taker_buy_quote": 80588.14813
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 0.0987,
          "high": 0.0996,
          "low": 0.0974,
          "close": 0.0983,
          "volume": 1469931.8,
          "close_time": 1773331199999,
          "quote_volume": 144742.21998,
          "trades": 1752,
          "taker_buy_base": 910096.7,
          "taker_buy_quote": 89749.33664
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.0983,
          "high": 0.1009,
          "low": 0.0975,
          "close": 0.0986,
          "volume": 1323908.4,
          "close_time": 1773334799999,
          "quote_volume": 131509.7669,
          "trades": 1223,
          "taker_buy_base": 662558.4,
          "taker_buy_quote": 65821.11541
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 0.0988,
          "high": 0.1018,
          "low": 0.0986,
          "close": 0.1002,
          "volume": 1093407.9,
          "close_time": 1773338399999,
          "quote_volume": 110122.40394,
          "trades": 1017,
          "taker_buy_base": 559811.7,
          "taker_buy_quote": 56395.21211
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 0.1002,
          "high": 0.1017,
          "low": 0.1,
          "close": 0.1001,
          "volume": 856644.1,
          "close_time": 1773341999999,
          "quote_volume": 86487.59722,
          "trades": 712,
          "taker_buy_base": 402973.7,
          "taker_buy_quote": 40685.49482
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 0.1,
          "high": 0.1006,
          "low": 0.099,
          "close": 0.1003,
          "volume": 419921.1,
          "close_time": 1773345599999,
          "quote_volume": 41888.68441,
          "trades": 381,
          "taker_buy_base": 151087.1,
          "taker_buy_quote": 15077.02078
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.1004,
          "high": 0.1007,
          "low": 0.0993,
          "close": 0.0993,
          "volume": 556417.1,
          "close_time": 1773349199999,
          "quote_volume": 55591.92512,
          "trades": 484,
          "taker_buy_base": 208960.3,
          "taker_buy_quote": 20885.17602
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 0.0994,
          "high": 0.0997,
          "low": 0.0976,
          "close": 0.0981,
          "volume": 531572.6,
          "close_time": 1773352799999,
          "quote_volume": 52445.53565,
          "trades": 535,
          "taker_buy_base": 239336.8,
          "taker_buy_quote": 23643.59138
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 0.0982,
          "high": 0.0982,
          "low": 0.0945,
          "close": 0.0951,
          "volume": 1916380.3,
          "close_time": 1773356399999,
          "quote_volume": 184058.71049,
          "trades": 1689,
          "taker_buy_base": 952236.5,
          "taker_buy_quote": 91499.79799
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 0.0952,
          "high": 0.0964,
          "low": 0.0949,
          "close": 0.0953,
          "volume": 915176.8,
          "close_time": 1773359999999,
          "quote_volume": 87475.95698,
          "trades": 966,
          "taker_buy_base": 433189.6,
          "taker_buy_quote": 41415.87322
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.0954,
          "high": 0.0983,
          "low": 0.0944,
          "close": 0.0965,
          "volume": 1201877.9,
          "close_time": 1773363599999,
          "quote_volume": 115392.82002,
          "trades": 1437,
          "taker_buy_base": 597904.3,
          "taker_buy_quote": 57376.91869
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 0.0966,
          "high": 0.098,
          "low": 0.0954,
          "close": 0.0955,
          "volume": 872830.6,
          "close_time": 1773367199999,
          "quote_volume": 84725.09214,
          "trades": 1326,
          "taker_buy_base": 426430.5,
          "taker_buy_quote": 41405.43203
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 0.0956,
          "high": 0.0964,
          "low": 0.0939,
          "close": 0.0947,
          "volume": 902816.5,
          "close_time": 1773370799999,
          "quote_volume": 85803.52004,
          "trades": 1207,
          "taker_buy_base": 497143.7,
          "taker_buy_quote": 47279.26416
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 0.0948,
          "high": 0.0956,
          "low": 0.0933,
          "close": 0.0938,
          "volume": 677594.8,
          "close_time": 1773374399999,
          "quote_volume": 63880.02477,
          "trades": 843,
          "taker_buy_base": 374871.2,
          "taker_buy_quote": 35334.95709
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.0938,
          "high": 0.0945,
          "low": 0.0931,
          "close": 0.0936,
          "volume": 517577.9,
          "close_time": 1773377999999,
          "quote_volume": 48533.7461,
          "trades": 685,
          "taker_buy_base": 249777.0,
          "taker_buy_quote": 23423.40172
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 0.0937,
          "high": 0.0952,
          "low": 0.0937,
          "close": 0.0946,
          "volume": 1113051.2,
          "close_time": 1773381599999,
          "quote_volume": 105115.26151,
          "trades": 1582,
          "taker_buy_base": 629033.8,
          "taker_buy_quote": 59405.77938
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 0.0946,
          "high": 0.0949,
          "low": 0.0929,
          "close": 0.093,
          "volume": 1121283.5,
          "close_time": 1773385199999,
          "quote_volume": 105016.25947,
          "trades": 892,
          "taker_buy_base": 437088.4,
          "taker_buy_quote": 40984.75095
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 0.093,
          "high": 0.0932,
          "low": 0.0908,
          "close": 0.0912,
          "volume": 1185165.6,
          "close_time": 1773388799999,
          "quote_volume": 108871.05781,
          "trades": 1492,
          "taker_buy_base": 572338.6,
          "taker_buy_quote": 52577.52197
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.0912,
          "high": 0.0919,
          "low": 0.0895,
          "close": 0.0899,
          "volume": 2176002.6,
          "close_time": 1773392399999,
          "quote_volume": 197067.22589,
          "trades": 2092,
          "taker_buy_base": 849236.3,
          "taker_buy_quote": 77081.60627
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 0.0899,
          "high": 0.0901,
          "low": 0.0872,
          "close": 0.0872,
          "volume": 2233373.5,
          "close_time": 1773395999999,
          "quote_volume": 197702.98175,
          "trades": 2164,
          "taker_buy_base": 1041731.9,
          "taker_buy_quote": 92406.59805
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 0.0872,
          "high": 0.0881,
          "low": 0.0849,
          "close": 0.085,
          "volume": 1545701.4,
          "close_time": 1773399599999,
          "quote_volume": 134019.02915,
          "trades": 1655,
          "taker_buy_base": 738057.4,
          "taker_buy_quote": 64101.14935
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 0.0849,
          "high": 0.0859,
          "low": 0.0834,
          "close": 0.085,
          "volume": 2799769.2,
          "close_time": 1773403199999,
          "quote_volume": 237027.42933,
          "trades": 2706,
          "taker_buy_base": 1490483.3,
          "taker_buy_quote": 126275.48703
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.085,
          "high": 0.0875,
          "low": 0.0839,
          "close": 0.0857,
          "volume": 5720615.2,
          "close_time": 1773406799999,
          "quote_volume": 488922.07026,
          "trades": 4783,
          "taker_buy_base": 2886100.2,
          "taker_buy_quote": 246841.57273
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 0.0857,
          "high": 0.0864,
          "low": 0.0846,
          "close": 0.0848,
          "volume": 2152464.0,
          "close_time": 1773410399999,
          "quote_volume": 183667.91106,
          "trades": 2268,
          "taker_buy_base": 804198.7,
          "taker_buy_quote": 68681.79922
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 0.0848,
          "high": 0.0861,
          "low": 0.0838,
          "close": 0.0842,
          "volume": 2356247.6,
          "close_time": 1773413999999,
          "quote_volume": 200211.87207,
          "trades": 2008,
          "taker_buy_base": 952350.2,
          "taker_buy_quote": 81061.43032
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 0.0843,
          "high": 0.0852,
          "low": 0.0839,
          "close": 0.0842,
          "volume": 2409352.4,
          "close_time": 1773417599999,
          "quote_volume": 203287.79243,
          "trades": 1646,
          "taker_buy_base": 791057.6,
          "taker_buy_quote": 66790.79471
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.0842,
          "high": 0.0862,
          "low": 0.0828,
          "close": 0.085,
          "volume": 4419795.2,
          "close_time": 1773421199999,
          "quote_volume": 374295.52632,
          "trades": 3233,
          "taker_buy_base": 2042147.4,
          "taker_buy_quote": 173095.35604
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 0.0851,
          "high": 0.0883,
          "low": 0.085,
          "close": 0.0865,
          "volume": 5570149.9,
          "close_time": 1773424799999,
          "quote_volume": 480980.86252,
          "trades": 3698,
          "taker_buy_base": 2877646.0,
          "taker_buy_quote": 248336.28432
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 0.0864,
          "high": 0.0898,
          "low": 0.086,
          "close": 0.0881,
          "volume": 2893185.3,
          "close_time": 1773428399999,
          "quote_volume": 255325.39644,
          "trades": 2500,
          "taker_buy_base": 1233003.6,
          "taker_buy_quote": 108886.29022
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 0.0881,
          "high": 0.0886,
          "low": 0.0873,
          "close": 0.0882,
          "volume": 968859.6,
          "close_time": 1773431999999,
          "quote_volume": 85083.02384,
          "trades": 804,
          "taker_buy_base": 539416.8,
          "taker_buy_quote": 47368.10171
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.088,
          "high": 0.0881,
          "low": 0.0846,
          "close": 0.0851,
          "volume": 2694031.2,
          "close_time": 1773435599999,
          "quote_volume": 231800.98651,
          "trades": 1783,
          "taker_buy_base": 1215170.7,
          "taker_buy_quote": 104525.9331
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 0.0852,
          "high": 0.0855,
          "low": 0.0833,
          "close": 0.0835,
          "volume": 1589465.3,
          "close_time": 1773439199999,
          "quote_volume": 133726.65642,
          "trades": 1033,
          "taker_buy_base": 790683.3,
          "taker_buy_quote": 66572.93586
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 0.0833,
          "high": 0.0848,
          "low": 0.0817,
          "close": 0.0838,
          "volume": 2719117.3,
          "close_time": 1773442799999,
          "quote_volume": 227453.24971,
          "trades": 1580,
          "taker_buy_base": 1576096.5,
          "taker_buy_quote": 131875.00612
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 0.0838,
          "high": 0.0842,
          "low": 0.0825,
          "close": 0.0828,
          "volume": 2172135.2,
          "close_time": 1773446399999,
          "quote_volume": 180816.53048,
          "trades": 908,
          "taker_buy_base": 1534320.7,
          "taker_buy_quote": 127669.91459
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.0828,
          "high": 0.083,
          "low": 0.0813,
          "close": 0.0823,
          "volume": 2509398.7,
          "close_time": 1773449999999,
          "quote_volume": 206013.96681,
          "trades": 1212,
          "taker_buy_base": 1583818.0,
          "taker_buy_quote": 130138.8896
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 0.0823,
          "high": 0.0835,
          "low": 0.082,
          "close": 0.0826,
          "volume": 744602.7,
          "close_time": 1773453599999,
          "quote_volume": 61550.25054,
          "trades": 548,
          "taker_buy_base": 344892.6,
          "taker_buy_quote": 28511.12409
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 0.0826,
          "high": 0.0837,
          "low": 0.0821,
          "close": 0.0822,
          "volume": 520208.8,
          "close_time": 1773457199999,
          "quote_volume": 43048.82297,
          "trades": 556,
          "taker_buy_base": 257698.0,
          "taker_buy_quote": 21331.26889
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 0.0823,
          "high": 0.0824,
          "low": 0.0806,
          "close": 0.0807,
          "volume": 988907.9,
          "close_time": 1773460799999,
          "quote_volume": 80378.1104,
          "trades": 802,
          "taker_buy_base": 419467.0,
          "taker_buy_quote": 34122.92498
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.0807,
          "high": 0.0809,
          "low": 0.0786,
          "close": 0.0792,
          "volume": 2042870.1,
          "close_time": 1773464399999,
          "quote_volume": 162783.85003,
          "trades": 1521,
          "taker_buy_base": 951570.5,
          "taker_buy_quote": 75850.4044
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 0.0793,
          "high": 0.0804,
          "low": 0.0786,
          "close": 0.08,
          "volume": 1414478.3,
          "close_time": 1773467999999,
          "quote_volume": 112010.08145,
          "trades": 1283,
          "taker_buy_base": 674641.5,
          "taker_buy_quote": 53446.18055
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 0.08,
          "high": 0.0808,
          "low": 0.0781,
          "close": 0.0787,
          "volume": 2388945.4,
          "close_time": 1773471599999,
          "quote_volume": 189274.42208,
          "trades": 1834,
          "taker_buy_base": 1181522.2,
          "taker_buy_quote": 93621.60476
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 0.0786,
          "high": 0.0799,
          "low": 0.0783,
          "close": 0.0785,
          "volume": 1692389.7,
          "close_time": 1773475199999,
          "quote_volume": 133677.7557,
          "trades": 1379,
          "taker_buy_base": 603492.1,
          "taker_buy_quote": 47681.29425
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.0786,
          "high": 0.0791,
          "low": 0.0758,
          "close": 0.0764,
          "volume": 3331767.2,
          "close_time": 1773478799999,
          "quote_volume": 257293.17302,
          "trades": 2684,
          "taker_buy_base": 1456606.2,
          "taker_buy_quote": 112635.47507
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 0.0765,
          "high": 0.0766,
          "low": 0.0749,
          "close": 0.0754,
          "volume": 3113886.9,
          "close_time": 1773482399999,
          "quote_volume": 236358.43984,
          "trades": 2426,
          "taker_buy_base": 1520141.8,
          "taker_buy_quote": 115467.93816
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 0.0755,
          "high": 0.0756,
          "low": 0.0747,
          "close": 0.0748,
          "volume": 1786070.5,
          "close_time": 1773485999999,
          "quote_volume": 134005.66299,
          "trades": 1450,
          "taker_buy_base": 817323.9,
          "taker_buy_quote": 61326.86456
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 0.0748,
          "high": 0.0757,
          "low": 0.0735,
          "close": 0.0752,
          "volume": 2988269.6,
          "close_time": 1773489599999,
          "quote_volume": 222322.19198,
          "trades": 1987,
          "taker_buy_base": 1432742.6,
          "taker_buy_quote": 106798.09205
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.0751,
          "high": 0.0753,
          "low": 0.074,
          "close": 0.0742,
          "volume": 2849875.7,
          "close_time": 1773493199999,
          "quote_volume": 212608.03647,
          "trades": 1877,
          "taker_buy_base": 955413.9,
          "taker_buy_quote": 71310.16627
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 0.0741,
          "high": 0.0743,
          "low": 0.0731,
          "close": 0.0735,
          "volume": 3086342.7,
          "close_time": 1773496799999,
          "quote_volume": 227725.0948,
          "trades": 2463,
          "taker_buy_base": 1600005.4,
          "taker_buy_quote": 118053.02021
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 0.0735,
          "high": 0.0739,
          "low": 0.0726,
          "close": 0.0729,
          "volume": 3848338.4,
          "close_time": 1773500399999,
          "quote_volume": 281521.87243,
          "trades": 2582,
          "taker_buy_base": 2165730.8,
          "taker_buy_quote": 158483.98366
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 0.0729,
          "high": 0.0769,
          "low": 0.0729,
          "close": 0.0753,
          "volume": 6459522.9,
          "close_time": 1773503999999,
          "quote_volume": 483905.96986,
          "trades": 3697,
          "taker_buy_base": 3255980.9,
          "taker_buy_quote": 243716.05758
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.0752,
          "high": 0.0752,
          "low": 0.0727,
          "close": 0.0729,
          "volume": 3543051.8,
          "close_time": 1773507599999,
          "quote_volume": 260903.24619,
          "trades": 2446,
          "taker_buy_base": 1597707.0,
          "taker_buy_quote": 117781.75176
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 0.0729,
          "high": 0.074,
          "low": 0.0717,
          "close": 0.0734,
          "volume": 4839249.6,
          "close_time": 1773511199999,
          "quote_volume": 351551.66094,
          "trades": 3560,
          "taker_buy_base": 2589732.2,
          "taker_buy_quote": 188277.17755
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 0.0734,
          "high": 0.0741,
          "low": 0.0719,
          "close": 0.0727,
          "volume": 3128828.2,
          "close_time": 1773514799999,
          "quote_volume": 227932.46459,
          "trades": 2188,
          "taker_buy_base": 1337980.1,
          "taker_buy_quote": 97534.45961
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 0.0726,
          "high": 0.0726,
          "low": 0.071,
          "close": 0.0711,
          "volume": 3316311.1,
          "close_time": 1773518399999,
          "quote_volume": 238143.11808,
          "trades": 2180,
          "taker_buy_base": 1653376.9,
          "taker_buy_quote": 118836.8216
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.0712,
          "high": 0.0713,
          "low": 0.069,
          "close": 0.0691,
          "volume": 3551038.2,
          "close_time": 1773521999999,
          "quote_volume": 248671.0301,
          "trades": 2427,
          "taker_buy_base": 1144625.8,
          "taker_buy_quote": 80138.02425
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 0.0691,
          "high": 0.0699,
          "low": 0.0677,
          "close": 0.0694,
          "volume": 4078619.6,
          "close_time": 1773525599999,
          "quote_volume": 280849.68769,
          "trades": 2122,
          "taker_buy_base": 2611284.1,
          "taker_buy_quote": 180002.15523
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 0.0693,
          "high": 0.0699,
          "low": 0.0684,
          "close": 0.069,
          "volume": 5172523.9,
          "close_time": 1773529199999,
          "quote_volume": 357422.47204,
          "trades": 3053,
          "taker_buy_base": 2793391.6,
          "taker_buy_quote": 192969.56961
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 0.0691,
          "high": 0.0699,
          "low": 0.0685,
          "close": 0.069,
          "volume": 3879379.9,
          "close_time": 1773532799999,
          "quote_volume": 268384.12688,
          "trades": 2368,
          "taker_buy_base": 2103609.0,
          "taker_buy_quote": 145573.36747
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.069,
          "high": 0.0709,
          "low": 0.0687,
          "close": 0.07,
          "volume": 4835204.0,
          "close_time": 1773536399999,
          "quote_volume": 337355.31915,
          "trades": 2782,
          "taker_buy_base": 2265910.4,
          "taker_buy_quote": 158263.04532
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 0.07,
          "high": 0.0719,
          "low": 0.0696,
          "close": 0.0703,
          "volume": 4896572.8,
          "close_time": 1773539999999,
          "quote_volume": 345897.12865,
          "trades": 2628,
          "taker_buy_base": 2731016.4,
          "taker_buy_quote": 193191.9197
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 0.0704,
          "high": 0.0714,
          "low": 0.0695,
          "close": 0.0697,
          "volume": 2923859.4,
          "close_time": 1773543599999,
          "quote_volume": 205761.46705,
          "trades": 1625,
          "taker_buy_base": 1441426.3,
          "taker_buy_quote": 101569.46739
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 0.0697,
          "high": 0.07,
          "low": 0.0676,
          "close": 0.0687,
          "volume": 5318553.3,
          "close_time": 1773547199999,
          "quote_volume": 364861.06944,
          "trades": 2102,
          "taker_buy_base": 2129858.8,
          "taker_buy_quote": 146324.02744
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.0686,
          "high": 0.0687,
          "low": 0.0665,
          "close": 0.0668,
          "volume": 5573461.2,
          "close_time": 1773550799999,
          "quote_volume": 376644.18147,
          "trades": 3173,
          "taker_buy_base": 2743019.0,
          "taker_buy_quote": 185563.99239
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 0.0668,
          "high": 0.0672,
          "low": 0.066,
          "close": 0.0671,
          "volume": 5680069.2,
          "close_time": 1773554399999,
          "quote_volume": 379059.23818,
          "trades": 3081,
          "taker_buy_base": 2803035.5,
          "taker_buy_quote": 187281.23688
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 0.0671,
          "high": 0.0688,
          "low": 0.0663,
          "close": 0.0668,
          "volume": 7119976.8,
          "close_time": 1773557999999,
          "quote_volume": 479796.63076,
          "trades": 3278,
          "taker_buy_base": 3696779.7,
          "taker_buy_quote": 249421.57369
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 0.0668,
          "high": 0.0686,
          "low": 0.0664,
          "close": 0.0676,
          "volume": 7365814.8,
          "close_time": 1773561599999,
          "quote_volume": 497768.37334,
          "trades": 4409,
          "taker_buy_base": 3196954.5,
          "taker_buy_quote": 216336.57903
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.0674,
          "high": 0.0688,
          "low": 0.0671,
          "close": 0.0686,
          "volume": 5811939.4,
          "close_time": 1773565199999,
          "quote_volume": 394667.23764,
          "trades": 3578,
          "taker_buy_base": 2998948.1,
          "taker_buy_quote": 203839.56739
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 0.0686,
          "high": 0.069,
          "low": 0.0676,
          "close": 0.068,
          "volume": 4371611.8,
          "close_time": 1773568799999,
          "quote_volume": 297937.30367,
          "trades": 2983,
          "taker_buy_base": 1703809.5,
          "taker_buy_quote": 116270.64418
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 0.0679,
          "high": 0.0681,
          "low": 0.0672,
          "close": 0.0673,
          "volume": 4592948.7,
          "close_time": 1773572399999,
          "quote_volume": 310346.68639,
          "trades": 3285,
          "taker_buy_base": 1785210.0,
          "taker_buy_quote": 120665.57501
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 0.0674,
          "high": 0.0679,
          "low": 0.0668,
          "close": 0.0672,
          "volume": 3471059.4,
          "close_time": 1773575999999,
          "quote_volume": 233760.44725,
          "trades": 2135,
          "taker_buy_base": 1682235.9,
          "taker_buy_quote": 113350.40015
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.0671,
          "high": 0.0672,
          "low": 0.0657,
          "close": 0.0658,
          "volume": 4179296.9,
          "close_time": 1773579599999,
          "quote_volume": 278280.05166,
          "trades": 2367,
          "taker_buy_base": 1883235.9,
          "taker_buy_quote": 125451.2988
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 0.0659,
          "high": 0.0665,
          "low": 0.0653,
          "close": 0.0664,
          "volume": 3821733.4,
          "close_time": 1773583199999,
          "quote_volume": 252396.75047,
          "trades": 1578,
          "taker_buy_base": 2073236.6,
          "taker_buy_quote": 137019.25406
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 0.0663,
          "high": 0.0675,
          "low": 0.0661,
          "close": 0.0673,
          "volume": 2158406.6,
          "close_time": 1773586799999,
          "quote_volume": 144130.24356,
          "trades": 1099,
          "taker_buy_base": 943748.7,
          "taker_buy_quote": 63048.4663
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 0.0673,
          "high": 0.0678,
          "low": 0.0663,
          "close": 0.0676,
          "volume": 2323910.1,
          "close_time": 1773590399999,
          "quote_volume": 155513.85936,
          "trades": 1224,
          "taker_buy_base": 783343.1,
          "taker_buy_quote": 52486.57058
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.0676,
          "high": 0.0679,
          "low": 0.0661,
          "close": 0.0662,
          "volume": 1551894.8,
          "close_time": 1773593999999,
          "quote_volume": 103998.5298,
          "trades": 968,
          "taker_buy_base": 713384.3,
          "taker_buy_quote": 47898.68778
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 0.0662,
          "high": 0.0665,
          "low": 0.0654,
          "close": 0.0657,
          "volume": 2054701.3,
          "close_time": 1773597599999,
          "quote_volume": 135556.12899,
          "trades": 1191,
          "taker_buy_base": 668479.5,
          "taker_buy_quote": 44112.61321
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 0.0657,
          "high": 0.0661,
          "low": 0.0652,
          "close": 0.0655,
          "volume": 2238658.4,
          "close_time": 1773601199999,
          "quote_volume": 146969.79601,
          "trades": 980,
          "taker_buy_base": 1367905.5,
          "taker_buy_quote": 89872.91307
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 0.0654,
          "high": 0.0665,
          "low": 0.0654,
          "close": 0.0656,
          "volume": 1962038.5,
          "close_time": 1773604799999,
          "quote_volume": 129167.22547,
          "trades": 907,
          "taker_buy_base": 704293.1,
          "taker_buy_quote": 46391.08495
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.0657,
          "high": 0.0663,
          "low": 0.0647,
          "close": 0.065,
          "volume": 2635544.7,
          "close_time": 1773608399999,
          "quote_volume": 172745.23884,
          "trades": 939,
          "taker_buy_base": 845812.7,
          "taker_buy_quote": 55441.8223
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 0.065,
          "high": 0.0662,
          "low": 0.065,
          "close": 0.066,
          "volume": 1779931.2,
          "close_time": 1773611999999,
          "quote_volume": 116451.89196,
          "trades": 631,
          "taker_buy_base": 1156570.1,
          "taker_buy_quote": 75697.84037
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 0.066,
          "high": 0.067,
          "low": 0.0659,
          "close": 0.0669,
          "volume": 921893.3,
          "close_time": 1773615599999,
          "quote_volume": 61251.21731,
          "trades": 502,
          "taker_buy_base": 622443.9,
          "taker_buy_quote": 41368.74138
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 0.0669,
          "high": 0.0671,
          "low": 0.0657,
          "close": 0.0658,
          "volume": 1179539.9,
          "close_time": 1773619199999,
          "quote_volume": 78199.9674,
          "trades": 504,
          "taker_buy_base": 732265.8,
          "taker_buy_quote": 48614.50359
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.0657,
          "high": 0.066,
          "low": 0.0651,
          "close": 0.0659,
          "volume": 1516472.1,
          "close_time": 1773622799999,
          "quote_volume": 99566.56198,
          "trades": 569,
          "taker_buy_base": 848407.3,
          "taker_buy_quote": 55774.18752
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 0.0659,
          "high": 0.0664,
          "low": 0.0655,
          "close": 0.0663,
          "volume": 1116159.2,
          "close_time": 1773626399999,
          "quote_volume": 73558.4768,
          "trades": 418,
          "taker_buy_base": 739215.4,
          "taker_buy_quote": 48745.94913
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 0.0663,
          "high": 0.0665,
          "low": 0.0648,
          "close": 0.0658,
          "volume": 1639934.9,
          "close_time": 1773629999999,
          "quote_volume": 107472.38399,
          "trades": 597,
          "taker_buy_base": 823065.6,
          "taker_buy_quote": 53923.98576
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 0.0658,
          "high": 0.0665,
          "low": 0.0653,
          "close": 0.0661,
          "volume": 1259620.3,
          "close_time": 1773633599999,
          "quote_volume": 83089.64109,
          "trades": 540,
          "taker_buy_base": 779990.9,
          "taker_buy_quote": 51445.59684
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.0661,
          "high": 0.0667,
          "low": 0.0658,
          "close": 0.0661,
          "volume": 1137000.7,
          "close_time": 1773637199999,
          "quote_volume": 75262.631,
          "trades": 567,
          "taker_buy_base": 604477.5,
          "taker_buy_quote": 40031.77075
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 0.0662,
          "high": 0.0666,
          "low": 0.0658,
          "close": 0.0662,
          "volume": 1579250.4,
          "close_time": 1773640799999,
          "quote_volume": 104595.39789,
          "trades": 1059,
          "taker_buy_base": 468536.0,
          "taker_buy_quote": 31075.89165
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 0.0662,
          "high": 0.0662,
          "low": 0.0652,
          "close": 0.0658,
          "volume": 2541133.7,
          "close_time": 1773644399999,
          "quote_volume": 166731.65382,
          "trades": 1304,
          "taker_buy_base": 840024.5,
          "taker_buy_quote": 55135.97909
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 0.0657,
          "high": 0.0659,
          "low": 0.0651,
          "close": 0.0655,
          "volume": 1832298.1,
          "close_time": 1773647999999,
          "quote_volume": 119942.96975,
          "trades": 1168,
          "taker_buy_base": 651984.8,
          "taker_buy_quote": 42702.36282
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.0655,
          "high": 0.0657,
          "low": 0.0646,
          "close": 0.0647,
          "volume": 1810979.7,
          "close_time": 1773651599999,
          "quote_volume": 118014.63747,
          "trades": 1249,
          "taker_buy_base": 766367.7,
          "taker_buy_quote": 49969.88205
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 0.0647,
          "high": 0.0651,
          "low": 0.0643,
          "close": 0.065,
          "volume": 2298340.2,
          "close_time": 1773655199999,
          "quote_volume": 148714.74868,
          "trades": 1447,
          "taker_buy_base": 833768.9,
          "taker_buy_quote": 53949.8438
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 0.0651,
          "high": 0.0653,
          "low": 0.0644,
          "close": 0.0651,
          "volume": 2156544.9,
          "close_time": 1773658799999,
          "quote_volume": 139685.51359,
          "trades": 1231,
          "taker_buy_base": 1077016.3,
          "taker_buy_quote": 69834.48322
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 0.0652,
          "high": 0.0654,
          "low": 0.0647,
          "close": 0.0649,
          "volume": 2223774.2,
          "close_time": 1773662399999,
          "quote_volume": 144714.53142,
          "trades": 946,
          "taker_buy_base": 816346.3,
          "taker_buy_quote": 53216.23657
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.0649,
          "high": 0.0651,
          "low": 0.0645,
          "close": 0.0649,
          "volume": 1835187.5,
          "close_time": 1773665999999,
          "quote_volume": 118977.15287,
          "trades": 1096,
          "taker_buy_base": 584873.4,
          "taker_buy_quote": 37923.46506
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 0.0649,
          "high": 0.065,
          "low": 0.0643,
          "close": 0.0648,
          "volume": 2963149.5,
          "close_time": 1773669599999,
          "quote_volume": 191563.62991,
          "trades": 1636,
          "taker_buy_base": 1003018.5,
          "taker_buy_quote": 64880.87173
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 0.0648,
          "high": 0.0654,
          "low": 0.0637,
          "close": 0.0644,
          "volume": 2616179.1,
          "close_time": 1773673199999,
          "quote_volume": 168887.69708,
          "trades": 1616,
          "taker_buy_base": 1170654.3,
          "taker_buy_quote": 75694.66314
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 0.0645,
          "high": 0.0646,
          "low": 0.0637,
          "close": 0.0639,
          "volume": 1283393.9,
          "close_time": 1773676799999,
          "quote_volume": 82301.65406,
          "trades": 660,
          "taker_buy_base": 528259.4,
          "taker_buy_quote": 33886.78968
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.064,
          "high": 0.0657,
          "low": 0.0637,
          "close": 0.0655,
          "volume": 2369609.4,
          "close_time": 1773680399999,
          "quote_volume": 153388.85042,
          "trades": 839,
          "taker_buy_base": 1462477.3,
          "taker_buy_quote": 94782.62781
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 0.0655,
          "high": 0.0661,
          "low": 0.0647,
          "close": 0.0647,
          "volume": 1813014.9,
          "close_time": 1773683999999,
          "quote_volume": 118354.00601,
          "trades": 647,
          "taker_buy_base": 765745.6,
          "taker_buy_quote": 50125.95523
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 0.0648,
          "high": 0.0653,
          "low": 0.0644,
          "close": 0.0646,
          "volume": 1297429.3,
          "close_time": 1773687599999,
          "quote_volume": 84129.12009,
          "trades": 641,
          "taker_buy_base": 350812.3,
          "taker_buy_quote": 22742.63708
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 0.0646,
          "high": 0.0649,
          "low": 0.0643,
          "close": 0.0646,
          "volume": 1212919.9,
          "close_time": 1773691199999,
          "quote_volume": 78325.54271,
          "trades": 583,
          "taker_buy_base": 475120.3,
          "taker_buy_quote": 30689.6043
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.0647,
          "high": 0.0648,
          "low": 0.0642,
          "close": 0.0648,
          "volume": 679397.0,
          "close_time": 1773694799999,
          "quote_volume": 43797.08308,
          "trades": 428,
          "taker_buy_base": 294516.1,
          "taker_buy_quote": 19000.61637
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 0.0648,
          "high": 0.0658,
          "low": 0.0647,
          "close": 0.0656,
          "volume": 1392915.3,
          "close_time": 1773698399999,
          "quote_volume": 90783.99537,
          "trades": 399,
          "taker_buy_base": 807461.0,
          "taker_buy_quote": 52636.73195
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 0.0657,
          "high": 0.0685,
          "low": 0.0654,
          "close": 0.0681,
          "volume": 7201285.3,
          "close_time": 1773701999999,
          "quote_volume": 483928.70126,
          "trades": 2561,
          "taker_buy_base": 4186688.0,
          "taker_buy_quote": 281102.80726
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 0.068,
          "high": 0.0681,
          "low": 0.0665,
          "close": 0.0671,
          "volume": 2760364.6,
          "close_time": 1773705599999,
          "quote_volume": 185788.92864,
          "trades": 1407,
          "taker_buy_base": 1519462.4,
          "taker_buy_quote": 102386.13196
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.067,
          "high": 0.0686,
          "low": 0.0666,
          "close": 0.0677,
          "volume": 3788468.0,
          "close_time": 1773709199999,
          "quote_volume": 257164.39814,
          "trades": 1610,
          "taker_buy_base": 1452824.6,
          "taker_buy_quote": 98594.02968
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 0.0676,
          "high": 0.0681,
          "low": 0.0662,
          "close": 0.0663,
          "volume": 3708156.4,
          "close_time": 1773712799999,
          "quote_volume": 248414.05131,
          "trades": 2060,
          "taker_buy_base": 1284315.3,
          "taker_buy_quote": 86060.81032
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 0.0663,
          "high": 0.0664,
          "low": 0.0649,
          "close": 0.066,
          "volume": 3388619.3,
          "close_time": 1773716399999,
          "quote_volume": 222027.81989,
          "trades": 2290,
          "taker_buy_base": 1389605.5,
          "taker_buy_quote": 91113.35147
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 0.0661,
          "high": 0.0664,
          "low": 0.065,
          "close": 0.0658,
          "volume": 2762277.2,
          "close_time": 1773719999999,
          "quote_volume": 181477.11268,
          "trades": 1479,
          "taker_buy_base": 1471984.7,
          "taker_buy_quote": 96916.34093
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.0657,
          "high": 0.0659,
          "low": 0.0646,
          "close": 0.0656,
          "volume": 2204185.9,
          "close_time": 1773723599999,
          "quote_volume": 143676.29807,
          "trades": 1626,
          "taker_buy_base": 732621.6,
          "taker_buy_quote": 47807.52965
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 0.0657,
          "high": 0.0665,
          "low": 0.0649,
          "close": 0.0653,
          "volume": 1333908.1,
          "close_time": 1773727199999,
          "quote_volume": 87677.65168,
          "trades": 1001,
          "taker_buy_base": 685422.6,
          "taker_buy_quote": 45101.51704
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 0.0653,
          "high": 0.0664,
          "low": 0.0652,
          "close": 0.0659,
          "volume": 1045993.7,
          "close_time": 1773730799999,
          "quote_volume": 69074.48601,
          "trades": 677,
          "taker_buy_base": 496369.1,
          "taker_buy_quote": 32820.8609
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 0.0659,
          "high": 0.0663,
          "low": 0.0654,
          "close": 0.0662,
          "volume": 835504.9,
          "close_time": 1773734399999,
          "quote_volume": 54988.14107,
          "trades": 690,
          "taker_buy_base": 305931.9,
          "taker_buy_quote": 20152.42507
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.0663,
          "high": 0.0668,
          "low": 0.0659,
          "close": 0.066,
          "volume": 1393097.9,
          "close_time": 1773737999999,
          "quote_volume": 92478.07643,
          "trades": 1551,
          "taker_buy_base": 394049.8,
          "taker_buy_quote": 26150.39912
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 0.0659,
          "high": 0.0661,
          "low": 0.0654,
          "close": 0.0656,
          "volume": 1264579.9,
          "close_time": 1773741599999,
          "quote_volume": 83027.59816,
          "trades": 810,
          "taker_buy_base": 525483.1,
          "taker_buy_quote": 34517.61812
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 0.0657,
          "high": 0.0659,
          "low": 0.0652,
          "close": 0.0655,
          "volume": 1190586.1,
          "close_time": 1773745199999,
          "quote_volume": 77983.66761,
          "trades": 666,
          "taker_buy_base": 422559.6,
          "taker_buy_quote": 27720.29573
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 0.0655,
          "high": 0.0662,
          "low": 0.0652,
          "close": 0.0654,
          "volume": 1423073.4,
          "close_time": 1773748799999,
          "quote_volume": 93295.7068,
          "trades": 650,
          "taker_buy_base": 367574.0,
          "taker_buy_quote": 24146.46769
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.0654,
          "high": 0.0657,
          "low": 0.0649,
          "close": 0.0654,
          "volume": 1495819.6,
          "close_time": 1773752399999,
          "quote_volume": 97556.87124,
          "trades": 769,
          "taker_buy_base": 619815.2,
          "taker_buy_quote": 40462.83905
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 0.0655,
          "high": 0.0658,
          "low": 0.0651,
          "close": 0.0654,
          "volume": 615362.6,
          "close_time": 1773755999999,
          "quote_volume": 40216.56781,
          "trades": 295,
          "taker_buy_base": 240043.1,
          "taker_buy_quote": 15691.18331
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 0.0654,
          "high": 0.0669,
          "low": 0.0652,
          "close": 0.0664,
          "volume": 1705178.7,
          "close_time": 1773759599999,
          "quote_volume": 112922.76353,
          "trades": 512,
          "taker_buy_base": 1231668.5,
          "taker_buy_quote": 81635.905
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 0.0664,
          "high": 0.0666,
          "low": 0.0655,
          "close": 0.0657,
          "volume": 545773.3,
          "close_time": 1773763199999,
          "quote_volume": 35988.77797,
          "trades": 365,
          "taker_buy_base": 228928.8,
          "taker_buy_quote": 15104.80992
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.0658,
          "high": 0.0662,
          "low": 0.065,
          "close": 0.0655,
          "volume": 734417.7,
          "close_time": 1773766799999,
          "quote_volume": 48190.33267,
          "trades": 417,
          "taker_buy_base": 289938.4,
          "taker_buy_quote": 19041.71732
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 0.0656,
          "high": 0.0656,
          "low": 0.065,
          "close": 0.0652,
          "volume": 459462.0,
          "close_time": 1773770399999,
          "quote_volume": 30004.43646,
          "trades": 245,
          "taker_buy_base": 248802.6,
          "taker_buy_quote": 16248.5992
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 0.0654,
          "high": 0.0655,
          "low": 0.0646,
          "close": 0.065,
          "volume": 1065193.1,
          "close_time": 1773773999999,
          "quote_volume": 69037.15189,
          "trades": 367,
          "taker_buy_base": 288585.9,
          "taker_buy_quote": 18732.9763
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 0.0649,
          "high": 0.0653,
          "low": 0.0641,
          "close": 0.0644,
          "volume": 2138641.3,
          "close_time": 1773777599999,
          "quote_volume": 138205.05331,
          "trades": 695,
          "taker_buy_base": 663779.4,
          "taker_buy_quote": 42927.83407
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.0644,
          "high": 0.0646,
          "low": 0.0636,
          "close": 0.0639,
          "volume": 3128501.4,
          "close_time": 1773781199999,
          "quote_volume": 200174.12019,
          "trades": 1057,
          "taker_buy_base": 1211341.9,
          "taker_buy_quote": 77500.33587
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 0.064,
          "high": 0.0645,
          "low": 0.0639,
          "close": 0.0642,
          "volume": 683656.0,
          "close_time": 1773784799999,
          "quote_volume": 43935.40722,
          "trades": 461,
          "taker_buy_base": 452504.9,
          "taker_buy_quote": 29082.38311
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 0.0643,
          "high": 0.0647,
          "low": 0.0641,
          "close": 0.0643,
          "volume": 540112.4,
          "close_time": 1773788399999,
          "quote_volume": 34753.55414,
          "trades": 299,
          "taker_buy_base": 368996.8,
          "taker_buy_quote": 23754.12985
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 0.0642,
          "high": 0.0642,
          "low": 0.0624,
          "close": 0.0628,
          "volume": 1844252.6,
          "close_time": 1773791999999,
          "quote_volume": 116901.69947,
          "trades": 1284,
          "taker_buy_base": 971130.7,
          "taker_buy_quote": 61649.03796
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.0629,
          "high": 0.0644,
          "low": 0.0625,
          "close": 0.0637,
          "volume": 1487531.1,
          "close_time": 1773795599999,
          "quote_volume": 94284.95909,
          "trades": 708,
          "taker_buy_base": 570593.3,
          "taker_buy_quote": 36297.84162
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 0.0638,
          "high": 0.0647,
          "low": 0.0638,
          "close": 0.0642,
          "volume": 706966.6,
          "close_time": 1773799199999,
          "quote_volume": 45483.08296,
          "trades": 429,
          "taker_buy_base": 394715.1,
          "taker_buy_quote": 25406.04888
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 0.0642,
          "high": 0.0642,
          "low": 0.0637,
          "close": 0.0637,
          "volume": 665874.2,
          "close_time": 1773802799999,
          "quote_volume": 42500.96884,
          "trades": 226,
          "taker_buy_base": 451285.8,
          "taker_buy_quote": 28802.67308
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 0.064,
          "high": 0.0643,
          "low": 0.0637,
          "close": 0.0638,
          "volume": 511910.2,
          "close_time": 1773806399999,
          "quote_volume": 32748.46642,
          "trades": 339,
          "taker_buy_base": 257541.6,
          "taker_buy_quote": 16488.72509
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.0638,
          "high": 0.0638,
          "low": 0.0628,
          "close": 0.0635,
          "volume": 832776.6,
          "close_time": 1773809999999,
          "quote_volume": 52689.67138,
          "trades": 348,
          "taker_buy_base": 298271.8,
          "taker_buy_quote": 18908.69518
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 0.0635,
          "high": 0.0642,
          "low": 0.0633,
          "close": 0.0637,
          "volume": 724838.8,
          "close_time": 1773813599999,
          "quote_volume": 46167.83266,
          "trades": 372,
          "taker_buy_base": 344821.0,
          "taker_buy_quote": 21949.29964
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 0.0637,
          "high": 0.0638,
          "low": 0.0634,
          "close": 0.0635,
          "volume": 391664.1,
          "close_time": 1773817199999,
          "quote_volume": 24903.5958,
          "trades": 226,
          "taker_buy_base": 233952.7,
          "taker_buy_quote": 14880.77726
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 0.0636,
          "high": 0.0638,
          "low": 0.0632,
          "close": 0.0637,
          "volume": 378527.9,
          "close_time": 1773820799999,
          "quote_volume": 24066.37353,
          "trades": 396,
          "taker_buy_base": 222919.8,
          "taker_buy_quote": 14174.69723
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.0637,
          "high": 0.0639,
          "low": 0.0631,
          "close": 0.0631,
          "volume": 594917.2,
          "close_time": 1773824399999,
          "quote_volume": 37784.57051,
          "trades": 354,
          "taker_buy_base": 245897.5,
          "taker_buy_quote": 15638.57065
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 0.063,
          "high": 0.0632,
          "low": 0.0626,
          "close": 0.0626,
          "volume": 1222687.2,
          "close_time": 1773827999999,
          "quote_volume": 76888.76986,
          "trades": 393,
          "taker_buy_base": 493675.2,
          "taker_buy_quote": 31038.59216
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 0.0626,
          "high": 0.063,
          "low": 0.0624,
          "close": 0.0626,
          "volume": 1591345.9,
          "close_time": 1773831599999,
          "quote_volume": 99598.65715,
          "trades": 634,
          "taker_buy_base": 844103.4,
          "taker_buy_quote": 52855.33025
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 0.0626,
          "high": 0.0627,
          "low": 0.0608,
          "close": 0.0612,
          "volume": 2309686.7,
          "close_time": 1773835199999,
          "quote_volume": 142417.94528,
          "trades": 1145,
          "taker_buy_base": 999012.4,
          "taker_buy_quote": 61576.0124
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.0612,
          "high": 0.062,
          "low": 0.0611,
          "close": 0.0612,
          "volume": 1799139.8,
          "close_time": 1773838799999,
          "quote_volume": 110565.43566,
          "trades": 803,
          "taker_buy_base": 1044773.0,
          "taker_buy_quote": 64236.22947
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 0.0613,
          "high": 0.0623,
          "low": 0.061,
          "close": 0.0614,
          "volume": 1201118.3,
          "close_time": 1773842399999,
          "quote_volume": 73971.56484,
          "trades": 603,
          "taker_buy_base": 626468.2,
          "taker_buy_quote": 38571.18972
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 0.0614,
          "high": 0.0618,
          "low": 0.0595,
          "close": 0.0597,
          "volume": 2225449.0,
          "close_time": 1773845999999,
          "quote_volume": 134551.55305,
          "trades": 1050,
          "taker_buy_base": 843741.4,
          "taker_buy_quote": 51043.01621
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 0.0598,
          "high": 0.06,
          "low": 0.0588,
          "close": 0.0593,
          "volume": 2012965.6,
          "close_time": 1773849599999,
          "quote_volume": 119494.85764,
          "trades": 1005,
          "taker_buy_base": 990757.2,
          "taker_buy_quote": 58901.53997
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.0593,
          "high": 0.0597,
          "low": 0.0587,
          "close": 0.0592,
          "volume": 1440786.1,
          "close_time": 1773853199999,
          "quote_volume": 85168.75078,
          "trades": 671,
          "taker_buy_base": 785293.5,
          "taker_buy_quote": 46450.83682
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 0.0593,
          "high": 0.0599,
          "low": 0.0591,
          "close": 0.0596,
          "volume": 955901.6,
          "close_time": 1773856799999,
          "quote_volume": 56948.67224,
          "trades": 426,
          "taker_buy_base": 529284.7,
          "taker_buy_quote": 31533.50154
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 0.0596,
          "high": 0.0599,
          "low": 0.0592,
          "close": 0.0597,
          "volume": 1237861.5,
          "close_time": 1773860399999,
          "quote_volume": 73724.72276,
          "trades": 452,
          "taker_buy_base": 629889.5,
          "taker_buy_quote": 37537.58914
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 0.0597,
          "high": 0.0603,
          "low": 0.0595,
          "close": 0.0597,
          "volume": 964174.9,
          "close_time": 1773863999999,
          "quote_volume": 57761.34575,
          "trades": 577,
          "taker_buy_base": 578754.2,
          "taker_buy_quote": 34702.83552
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.0596,
          "high": 0.0601,
          "low": 0.0594,
          "close": 0.0599,
          "volume": 771699.1,
          "close_time": 1773867599999,
          "quote_volume": 46118.25532,
          "trades": 464,
          "taker_buy_base": 403820.2,
          "taker_buy_quote": 24141.77378
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 0.0599,
          "high": 0.0609,
          "low": 0.0599,
          "close": 0.0608,
          "volume": 1239322.2,
          "close_time": 1773871199999,
          "quote_volume": 75016.6149,
          "trades": 572,
          "taker_buy_base": 852829.0,
          "taker_buy_quote": 51668.95625
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 0.0607,
          "high": 0.0611,
          "low": 0.0605,
          "close": 0.0605,
          "volume": 780017.5,
          "close_time": 1773874799999,
          "quote_volume": 47410.31308,
          "trades": 500,
          "taker_buy_base": 385637.8,
          "taker_buy_quote": 23452.77358
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 0.0604,
          "high": 0.0606,
          "low": 0.0601,
          "close": 0.0604,
          "volume": 568207.7,
          "close_time": 1773878399999,
          "quote_volume": 34267.14496,
          "trades": 364,
          "taker_buy_base": 301785.5,
          "taker_buy_quote": 18205.67647
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.0605,
          "high": 0.0605,
          "low": 0.0595,
          "close": 0.0595,
          "volume": 1393836.6,
          "close_time": 1773881999999,
          "quote_volume": 83525.95327,
          "trades": 592,
          "taker_buy_base": 747979.4,
          "taker_buy_quote": 44822.53397
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 0.0596,
          "high": 0.0598,
          "low": 0.0594,
          "close": 0.0596,
          "volume": 673505.1,
          "close_time": 1773885599999,
          "quote_volume": 40138.64635,
          "trades": 828,
          "taker_buy_base": 389287.2,
          "taker_buy_quote": 23199.84659
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 0.0597,
          "high": 0.0603,
          "low": 0.0594,
          "close": 0.0602,
          "volume": 2814910.0,
          "close_time": 1773889199999,
          "quote_volume": 169202.61384,
          "trades": 1371,
          "taker_buy_base": 1846876.8,
          "taker_buy_quote": 111039.34616
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 0.0603,
          "high": 0.0615,
          "low": 0.0601,
          "close": 0.0613,
          "volume": 2812528.3,
          "close_time": 1773892799999,
          "quote_volume": 170771.26302,
          "trades": 902,
          "taker_buy_base": 1735209.6,
          "taker_buy_quote": 105414.3564
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.0612,
          "high": 0.062,
          "low": 0.0609,
          "close": 0.0615,
          "volume": 1184286.3,
          "close_time": 1773896399999,
          "quote_volume": 72755.53859,
          "trades": 844,
          "taker_buy_base": 712283.4,
          "taker_buy_quote": 43744.12901
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 0.0615,
          "high": 0.064,
          "low": 0.0614,
          "close": 0.0636,
          "volume": 2890553.2,
          "close_time": 1773899999999,
          "quote_volume": 182108.57475,
          "trades": 1567,
          "taker_buy_base": 1744126.6,
          "taker_buy_quote": 109884.23752
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 0.0635,
          "high": 0.0648,
          "low": 0.0621,
          "close": 0.0629,
          "volume": 6913239.2,
          "close_time": 1773903599999,
          "quote_volume": 439635.46942,
          "trades": 3471,
          "taker_buy_base": 3803993.4,
          "taker_buy_quote": 242127.26391
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 0.063,
          "high": 0.0631,
          "low": 0.0613,
          "close": 0.0623,
          "volume": 3347924.0,
          "close_time": 1773907199999,
          "quote_volume": 207655.23796,
          "trades": 1815,
          "taker_buy_base": 1518901.1,
          "taker_buy_quote": 94246.54555
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.0623,
          "high": 0.0629,
          "low": 0.0617,
          "close": 0.0621,
          "volume": 1940906.0,
          "close_time": 1773910799999,
          "quote_volume": 120769.64914,
          "trades": 1127,
          "taker_buy_base": 894632.4,
          "taker_buy_quote": 55712.52131
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 0.0621,
          "high": 0.0641,
          "low": 0.0621,
          "close": 0.0634,
          "volume": 2118937.0,
          "close_time": 1773914399999,
          "quote_volume": 134109.33311,
          "trades": 1484,
          "taker_buy_base": 1295243.7,
          "taker_buy_quote": 81945.33451
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 0.0634,
          "high": 0.0654,
          "low": 0.063,
          "close": 0.064,
          "volume": 4957190.0,
          "close_time": 1773917999999,
          "quote_volume": 318910.20175,
          "trades": 2887,
          "taker_buy_base": 2784501.6,
          "taker_buy_quote": 179292.03686
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 0.064,
          "high": 0.0642,
          "low": 0.0629,
          "close": 0.0634,
          "volume": 2386378.3,
          "close_time": 1773921599999,
          "quote_volume": 151588.78602,
          "trades": 1532,
          "taker_buy_base": 1117850.6,
          "taker_buy_quote": 70980.81958
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.0633,
          "high": 0.064,
          "low": 0.0624,
          "close": 0.0624,
          "volume": 1785054.0,
          "close_time": 1773925199999,
          "quote_volume": 112881.49766,
          "trades": 1206,
          "taker_buy_base": 863334.9,
          "taker_buy_quote": 54582.94041
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 0.0624,
          "high": 0.0644,
          "low": 0.0622,
          "close": 0.0643,
          "volume": 1669526.8,
          "close_time": 1773928799999,
          "quote_volume": 105354.51841,
          "trades": 1059,
          "taker_buy_base": 899748.3,
          "taker_buy_quote": 56760.73691
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 0.0642,
          "high": 0.0644,
          "low": 0.0634,
          "close": 0.0642,
          "volume": 1322676.6,
          "close_time": 1773932399999,
          "quote_volume": 84466.51377,
          "trades": 1407,
          "taker_buy_base": 837148.5,
          "taker_buy_quote": 53441.22168
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 0.0642,
          "high": 0.065,
          "low": 0.0627,
          "close": 0.0633,
          "volume": 2544909.8,
          "close_time": 1773935999999,
          "quote_volume": 162371.40696,
          "trades": 2298,
          "taker_buy_base": 1254365.5,
          "taker_buy_quote": 80152.53162
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.0633,
          "high": 0.0633,
          "low": 0.0625,
          "close": 0.0626,
          "volume": 1329350.5,
          "close_time": 1773939599999,
          "quote_volume": 83399.02172,
          "trades": 728,
          "taker_buy_base": 674604.3,
          "taker_buy_quote": 42346.95555
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 0.0627,
          "high": 0.0631,
          "low": 0.0622,
          "close": 0.0626,
          "volume": 1171425.1,
          "close_time": 1773943199999,
          "quote_volume": 73267.05329,
          "trades": 617,
          "taker_buy_base": 503309.1,
          "taker_buy_quote": 31489.38861
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 0.0626,
          "high": 0.0629,
          "low": 0.0615,
          "close": 0.0623,
          "volume": 1472786.3,
          "close_time": 1773946799999,
          "quote_volume": 91538.72571,
          "trades": 702,
          "taker_buy_base": 676955.0,
          "taker_buy_quote": 42061.42094
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 0.0623,
          "high": 0.0626,
          "low": 0.0617,
          "close": 0.0618,
          "volume": 721616.8,
          "close_time": 1773950399999,
          "quote_volume": 44875.41614,
          "trades": 559,
          "taker_buy_base": 221943.6,
          "taker_buy_quote": 13790.096
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.0618,
          "high": 0.0618,
          "low": 0.0614,
          "close": 0.0616,
          "volume": 639625.3,
          "close_time": 1773953999999,
          "quote_volume": 39400.52652,
          "trades": 595,
          "taker_buy_base": 334767.4,
          "taker_buy_quote": 20633.31147
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 0.0617,
          "high": 0.0619,
          "low": 0.0616,
          "close": 0.0618,
          "volume": 395128.0,
          "close_time": 1773957599999,
          "quote_volume": 24405.47857,
          "trades": 395,
          "taker_buy_base": 268866.8,
          "taker_buy_quote": 16607.71858
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 0.0617,
          "high": 0.0617,
          "low": 0.0605,
          "close": 0.0609,
          "volume": 1216814.8,
          "close_time": 1773961199999,
          "quote_volume": 74079.346,
          "trades": 688,
          "taker_buy_base": 415605.7,
          "taker_buy_quote": 25293.87098
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 0.061,
          "high": 0.0611,
          "low": 0.0605,
          "close": 0.0607,
          "volume": 719330.6,
          "close_time": 1773964799999,
          "quote_volume": 43684.96858,
          "trades": 728,
          "taker_buy_base": 353368.4,
          "taker_buy_quote": 21461.20993
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.0607,
          "high": 0.0615,
          "low": 0.0602,
          "close": 0.0612,
          "volume": 2720292.2,
          "close_time": 1773968399999,
          "quote_volume": 165210.1199,
          "trades": 1232,
          "taker_buy_base": 1447250.0,
          "taker_buy_quote": 88040.42757
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 0.0612,
          "high": 0.0616,
          "low": 0.0611,
          "close": 0.0614,
          "volume": 931773.1,
          "close_time": 1773971999999,
          "quote_volume": 57113.51052,
          "trades": 476,
          "taker_buy_base": 324406.1,
          "taker_buy_quote": 19892.85396
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 0.0615,
          "high": 0.0616,
          "low": 0.0609,
          "close": 0.0614,
          "volume": 641037.8,
          "close_time": 1773975599999,
          "quote_volume": 39350.27244,
          "trades": 293,
          "taker_buy_base": 371703.1,
          "taker_buy_quote": 22832.46802
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 0.0614,
          "high": 0.0622,
          "low": 0.0611,
          "close": 0.062,
          "volume": 2103276.7,
          "close_time": 1773979199999,
          "quote_volume": 129511.17778,
          "trades": 699,
          "taker_buy_base": 1370546.7,
          "taker_buy_quote": 84390.73147
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.062,
          "high": 0.0621,
          "low": 0.0612,
          "close": 0.062,
          "volume": 1052225.8,
          "close_time": 1773982799999,
          "quote_volume": 64794.02317,
          "trades": 538,
          "taker_buy_base": 397797.5,
          "taker_buy_quote": 24510.58783
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 0.0622,
          "high": 0.0628,
          "low": 0.0614,
          "close": 0.0614,
          "volume": 1510005.5,
          "close_time": 1773986399999,
          "quote_volume": 93871.84747,
          "trades": 1244,
          "taker_buy_base": 783096.7,
          "taker_buy_quote": 48740.07525
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 0.0614,
          "high": 0.0615,
          "low": 0.0608,
          "close": 0.0612,
          "volume": 938042.1,
          "close_time": 1773989999999,
          "quote_volume": 57374.67056,
          "trades": 462,
          "taker_buy_base": 636944.1,
          "taker_buy_quote": 38971.18814
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 0.0611,
          "high": 0.0611,
          "low": 0.0604,
          "close": 0.0607,
          "volume": 1792109.7,
          "close_time": 1773993599999,
          "quote_volume": 108732.68102,
          "trades": 729,
          "taker_buy_base": 814794.4,
          "taker_buy_quote": 49450.65291
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.0608,
          "high": 0.0611,
          "low": 0.0605,
          "close": 0.0609,
          "volume": 1092163.9,
          "close_time": 1773997199999,
          "quote_volume": 66519.84875,
          "trades": 410,
          "taker_buy_base": 664282.2,
          "taker_buy_quote": 40472.19064
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 0.0609,
          "high": 0.0616,
          "low": 0.0607,
          "close": 0.0612,
          "volume": 1546975.2,
          "close_time": 1774000799999,
          "quote_volume": 94816.07684,
          "trades": 447,
          "taker_buy_base": 668468.1,
          "taker_buy_quote": 40924.34154
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 0.0612,
          "high": 0.0614,
          "low": 0.0607,
          "close": 0.0613,
          "volume": 626521.5,
          "close_time": 1774004399999,
          "quote_volume": 38214.27602,
          "trades": 545,
          "taker_buy_base": 249442.6,
          "taker_buy_quote": 15224.09848
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 0.0613,
          "high": 0.0616,
          "low": 0.0598,
          "close": 0.0605,
          "volume": 1355467.8,
          "close_time": 1774007999999,
          "quote_volume": 81976.38773,
          "trades": 833,
          "taker_buy_base": 531084.1,
          "taker_buy_quote": 32112.96829
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.0605,
          "high": 0.0608,
          "low": 0.0598,
          "close": 0.0607,
          "volume": 2644913.1,
          "close_time": 1774011599999,
          "quote_volume": 159652.03013,
          "trades": 692,
          "taker_buy_base": 1378353.1,
          "taker_buy_quote": 83266.19416
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 0.0607,
          "high": 0.0611,
          "low": 0.0605,
          "close": 0.0607,
          "volume": 605085.2,
          "close_time": 1774015199999,
          "quote_volume": 36771.20877,
          "trades": 340,
          "taker_buy_base": 253556.4,
          "taker_buy_quote": 15416.11772
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 0.0606,
          "high": 0.0609,
          "low": 0.0603,
          "close": 0.0606,
          "volume": 1154245.0,
          "close_time": 1774018799999,
          "quote_volume": 69856.08759,
          "trades": 646,
          "taker_buy_base": 570832.5,
          "taker_buy_quote": 34554.16949
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 0.0607,
          "high": 0.0613,
          "low": 0.0603,
          "close": 0.0613,
          "volume": 796789.8,
          "close_time": 1774022399999,
          "quote_volume": 48392.61689,
          "trades": 403,
          "taker_buy_base": 475258.3,
          "taker_buy_quote": 28905.50599
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.0613,
          "high": 0.0615,
          "low": 0.0606,
          "close": 0.0609,
          "volume": 482465.0,
          "close_time": 1774025999999,
          "quote_volume": 29481.40719,
          "trades": 265,
          "taker_buy_base": 202642.9,
          "taker_buy_quote": 12378.58564
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 0.061,
          "high": 0.0614,
          "low": 0.0607,
          "close": 0.0612,
          "volume": 519346.5,
          "close_time": 1774029599999,
          "quote_volume": 31702.40076,
          "trades": 428,
          "taker_buy_base": 274722.6,
          "taker_buy_quote": 16778.32378
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 0.0612,
          "high": 0.0612,
          "low": 0.0603,
          "close": 0.0605,
          "volume": 479499.4,
          "close_time": 1774033199999,
          "quote_volume": 29058.87863,
          "trades": 266,
          "taker_buy_base": 209116.1,
          "taker_buy_quote": 12674.00036
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 0.0605,
          "high": 0.0608,
          "low": 0.0603,
          "close": 0.0608,
          "volume": 467122.2,
          "close_time": 1774036799999,
          "quote_volume": 28280.74052,
          "trades": 204,
          "taker_buy_base": 224254.8,
          "taker_buy_quote": 13572.27724
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.0607,
          "high": 0.0611,
          "low": 0.0605,
          "close": 0.061,
          "volume": 250175.0,
          "close_time": 1774040399999,
          "quote_volume": 15216.99832,
          "trades": 121,
          "taker_buy_base": 160271.4,
          "taker_buy_quote": 9754.86576
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 0.061,
          "high": 0.0617,
          "low": 0.0609,
          "close": 0.0613,
          "volume": 602358.5,
          "close_time": 1774043999999,
          "quote_volume": 36939.26715,
          "trades": 307,
          "taker_buy_base": 347372.3,
          "taker_buy_quote": 21300.17097
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 0.0612,
          "high": 0.0614,
          "low": 0.0607,
          "close": 0.0608,
          "volume": 333738.2,
          "close_time": 1774047599999,
          "quote_volume": 20345.33589,
          "trades": 192,
          "taker_buy_base": 155597.2,
          "taker_buy_quote": 9480.53414
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 0.0608,
          "high": 0.0611,
          "low": 0.0606,
          "close": 0.0608,
          "volume": 534178.4,
          "close_time": 1774051199999,
          "quote_volume": 32489.87193,
          "trades": 237,
          "taker_buy_base": 253458.7,
          "taker_buy_quote": 15432.22808
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.0608,
          "high": 0.0612,
          "low": 0.0608,
          "close": 0.0612,
          "volume": 470243.3,
          "close_time": 1774054799999,
          "quote_volume": 28647.41418,
          "trades": 226,
          "taker_buy_base": 231298.7,
          "taker_buy_quote": 14098.51614
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 0.0612,
          "high": 0.0615,
          "low": 0.0609,
          "close": 0.061,
          "volume": 639789.4,
          "close_time": 1774058399999,
          "quote_volume": 39195.82194,
          "trades": 515,
          "taker_buy_base": 294629.2,
          "taker_buy_quote": 18060.18248
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 0.0609,
          "high": 0.0614,
          "low": 0.0607,
          "close": 0.0614,
          "volume": 273690.7,
          "close_time": 1774061999999,
          "quote_volume": 16715.5311,
          "trades": 172,
          "taker_buy_base": 127392.1,
          "taker_buy_quote": 7787.45244
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 0.0614,
          "high": 0.0615,
          "low": 0.0611,
          "close": 0.0612,
          "volume": 557206.3,
          "close_time": 1774065599999,
          "quote_volume": 34164.96891,
          "trades": 284,
          "taker_buy_base": 224096.4,
          "taker_buy_quote": 13744.6152
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.0611,
          "high": 0.0615,
          "low": 0.0611,
          "close": 0.0613,
          "volume": 504187.3,
          "close_time": 1774069199999,
          "quote_volume": 30903.33055,
          "trades": 262,
          "taker_buy_base": 267883.3,
          "taker_buy_quote": 16420.5416
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 0.0612,
          "high": 0.0614,
          "low": 0.0608,
          "close": 0.0608,
          "volume": 487241.1,
          "close_time": 1774072799999,
          "quote_volume": 29805.4116,
          "trades": 262,
          "taker_buy_base": 171178.1,
          "taker_buy_quote": 10476.8039
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 0.0608,
          "high": 0.0615,
          "low": 0.0606,
          "close": 0.0609,
          "volume": 777554.5,
          "close_time": 1774076399999,
          "quote_volume": 47484.68821,
          "trades": 632,
          "taker_buy_base": 486680.9,
          "taker_buy_quote": 29735.97911
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 0.061,
          "high": 0.0611,
          "low": 0.0605,
          "close": 0.0606,
          "volume": 482033.1,
          "close_time": 1774079999999,
          "quote_volume": 29330.83842,
          "trades": 267,
          "taker_buy_base": 177099.5,
          "taker_buy_quote": 10780.54077
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.0605,
          "high": 0.0606,
          "low": 0.0601,
          "close": 0.0604,
          "volume": 965338.6,
          "close_time": 1774083599999,
          "quote_volume": 58194.3068,
          "trades": 356,
          "taker_buy_base": 339061.1,
          "taker_buy_quote": 20445.65382
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 0.0603,
          "high": 0.0607,
          "low": 0.0602,
          "close": 0.0603,
          "volume": 553853.3,
          "close_time": 1774087199999,
          "quote_volume": 33490.15698,
          "trades": 311,
          "taker_buy_base": 247547.0,
          "taker_buy_quote": 14978.15495
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 0.0604,
          "high": 0.0606,
          "low": 0.0602,
          "close": 0.0603,
          "volume": 248913.6,
          "close_time": 1774090799999,
          "quote_volume": 15035.17843,
          "trades": 132,
          "taker_buy_base": 135640.6,
          "taker_buy_quote": 8194.24361
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 0.0604,
          "high": 0.0605,
          "low": 0.0602,
          "close": 0.0603,
          "volume": 373089.4,
          "close_time": 1774094399999,
          "quote_volume": 22535.91958,
          "trades": 198,
          "taker_buy_base": 144187.2,
          "taker_buy_quote": 8710.74832
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.0603,
          "high": 0.0605,
          "low": 0.0602,
          "close": 0.0602,
          "volume": 757550.3,
          "close_time": 1774097999999,
          "quote_volume": 45659.10961,
          "trades": 574,
          "taker_buy_base": 223374.8,
          "taker_buy_quote": 13481.86202
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 0.0602,
          "high": 0.0605,
          "low": 0.0601,
          "close": 0.0604,
          "volume": 305355.1,
          "close_time": 1774101599999,
          "quote_volume": 18395.61873,
          "trades": 278,
          "taker_buy_base": 150230.9,
          "taker_buy_quote": 9054.12711
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 0.0605,
          "high": 0.0606,
          "low": 0.0602,
          "close": 0.0602,
          "volume": 427671.4,
          "close_time": 1774105199999,
          "quote_volume": 25837.38568,
          "trades": 125,
          "taker_buy_base": 221728.7,
          "taker_buy_quote": 13403.95832
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 0.0603,
          "high": 0.0608,
          "low": 0.0602,
          "close": 0.0606,
          "volume": 875261.6,
          "close_time": 1774108799999,
          "quote_volume": 52963.62572,
          "trades": 557,
          "taker_buy_base": 591200.1,
          "taker_buy_quote": 35770.86616
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.0606,
          "high": 0.0608,
          "low": 0.0602,
          "close": 0.0604,
          "volume": 206206.9,
          "close_time": 1774112399999,
          "quote_volume": 12459.07825,
          "trades": 237,
          "taker_buy_base": 90053.2,
          "taker_buy_quote": 5439.44286
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 0.0603,
          "high": 0.0604,
          "low": 0.0601,
          "close": 0.0602,
          "volume": 288333.9,
          "close_time": 1774115999999,
          "quote_volume": 17367.07266,
          "trades": 229,
          "taker_buy_base": 85056.4,
          "taker_buy_quote": 5128.69059
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 0.0602,
          "high": 0.0604,
          "low": 0.0601,
          "close": 0.0603,
          "volume": 150856.9,
          "close_time": 1774119599999,
          "quote_volume": 9095.70029,
          "trades": 173,
          "taker_buy_base": 64835.0,
          "taker_buy_quote": 3913.27287
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 0.0604,
          "high": 0.0604,
          "low": 0.0601,
          "close": 0.0602,
          "volume": 299872.5,
          "close_time": 1774123199999,
          "quote_volume": 18084.9022,
          "trades": 247,
          "taker_buy_base": 134592.7,
          "taker_buy_quote": 8122.70506
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.0603,
          "high": 0.0606,
          "low": 0.0602,
          "close": 0.0606,
          "volume": 67700.4,
          "close_time": 1774126799999,
          "quote_volume": 4083.07026,
          "trades": 90,
          "taker_buy_base": 36194.7,
          "taker_buy_quote": 2182.6924
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 0.0605,
          "high": 0.0611,
          "low": 0.0603,
          "close": 0.0607,
          "volume": 419853.4,
          "close_time": 1774130399999,
          "quote_volume": 25401.09452,
          "trades": 193,
          "taker_buy_base": 200882.0,
          "taker_buy_quote": 12155.73465
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 0.0607,
          "high": 0.0607,
          "low": 0.0603,
          "close": 0.0603,
          "volume": 118379.0,
          "close_time": 1774133999999,
          "quote_volume": 7155.96909,
          "trades": 91,
          "taker_buy_base": 47025.7,
          "taker_buy_quote": 2842.41018
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 0.0603,
          "high": 0.0605,
          "low": 0.0596,
          "close": 0.0599,
          "volume": 1644503.2,
          "close_time": 1774137599999,
          "quote_volume": 98774.23225,
          "trades": 714,
          "taker_buy_base": 648809.5,
          "taker_buy_quote": 39014.58855
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.0598,
          "high": 0.0598,
          "low": 0.0573,
          "close": 0.059,
          "volume": 4517661.1,
          "close_time": 1774141199999,
          "quote_volume": 264482.62855,
          "trades": 2337,
          "taker_buy_base": 1989628.0,
          "taker_buy_quote": 116591.4006
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 0.059,
          "high": 0.0592,
          "low": 0.0582,
          "close": 0.0585,
          "volume": 835333.4,
          "close_time": 1774144799999,
          "quote_volume": 49044.11792,
          "trades": 452,
          "taker_buy_base": 534108.2,
          "taker_buy_quote": 31386.38076
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 0.0585,
          "high": 0.0589,
          "low": 0.055,
          "close": 0.0574,
          "volume": 18203963.6,
          "close_time": 1774148399999,
          "quote_volume": 1037821.10192,
          "trades": 8103,
          "taker_buy_base": 9511190.6,
          "taker_buy_quote": 542781.65868
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 0.0576,
          "high": 0.0592,
          "low": 0.0563,
          "close": 0.0591,
          "volume": 19649370.8,
          "close_time": 1774151999999,
          "quote_volume": 1132562.19225,
          "trades": 8003,
          "taker_buy_base": 9234704.3,
          "taker_buy_quote": 532636.61106
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.0592,
          "high": 0.0592,
          "low": 0.0546,
          "close": 0.0559,
          "volume": 17324356.1,
          "close_time": 1774155599999,
          "quote_volume": 975958.94381,
          "trades": 6155,
          "taker_buy_base": 7772586.2,
          "taker_buy_quote": 436940.69424
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 0.0559,
          "high": 0.0567,
          "low": 0.0547,
          "close": 0.0563,
          "volume": 9191768.1,
          "close_time": 1774159199999,
          "quote_volume": 510332.1703,
          "trades": 3309,
          "taker_buy_base": 4929490.9,
          "taker_buy_quote": 273817.75337
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 0.0563,
          "high": 0.0567,
          "low": 0.0542,
          "close": 0.0545,
          "volume": 8945017.4,
          "close_time": 1774162799999,
          "quote_volume": 494972.81188,
          "trades": 4099,
          "taker_buy_base": 4204117.7,
          "taker_buy_quote": 232642.4463
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 0.0545,
          "high": 0.0558,
          "low": 0.0543,
          "close": 0.0546,
          "volume": 7451029.1,
          "close_time": 1774166399999,
          "quote_volume": 408576.36429,
          "trades": 2631,
          "taker_buy_base": 3810462.3,
          "taker_buy_quote": 209042.87936
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.0547,
          "high": 0.0549,
          "low": 0.0523,
          "close": 0.0528,
          "volume": 10609634.9,
          "close_time": 1774169999999,
          "quote_volume": 567351.6549,
          "trades": 3942,
          "taker_buy_base": 4655589.4,
          "taker_buy_quote": 248970.94018
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 0.0528,
          "high": 0.0531,
          "low": 0.0507,
          "close": 0.0522,
          "volume": 9709085.3,
          "close_time": 1774173599999,
          "quote_volume": 503437.14695,
          "trades": 2886,
          "taker_buy_base": 4332631.1,
          "taker_buy_quote": 224641.17561
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 0.0522,
          "high": 0.0527,
          "low": 0.0512,
          "close": 0.0524,
          "volume": 5390913.1,
          "close_time": 1774177199999,
          "quote_volume": 279294.21631,
          "trades": 1423,
          "taker_buy_base": 2584480.1,
          "taker_buy_quote": 133903.07118
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 0.0525,
          "high": 0.0559,
          "low": 0.0524,
          "close": 0.0555,
          "volume": 10566033.9,
          "close_time": 1774180799999,
          "quote_volume": 571263.74288,
          "trades": 2425,
          "taker_buy_base": 6200011.7,
          "taker_buy_quote": 334931.52761
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.0554,
          "high": 0.0566,
          "low": 0.0544,
          "close": 0.0546,
          "volume": 7017788.5,
          "close_time": 1774184399999,
          "quote_volume": 389418.27312,
          "trades": 1922,
          "taker_buy_base": 3658388.7,
          "taker_buy_quote": 203028.73158
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 0.0546,
          "high": 0.0546,
          "low": 0.0531,
          "close": 0.0531,
          "volume": 2583534.1,
          "close_time": 1774187999999,
          "quote_volume": 139409.14682,
          "trades": 927,
          "taker_buy_base": 1221869.1,
          "taker_buy_quote": 65976.62047
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 0.0532,
          "high": 0.0541,
          "low": 0.053,
          "close": 0.054,
          "volume": 1840086.5,
          "close_time": 1774191599999,
          "quote_volume": 98733.3915,
          "trades": 564,
          "taker_buy_base": 823340.7,
          "taker_buy_quote": 44218.3154
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 0.0541,
          "high": 0.0571,
          "low": 0.054,
          "close": 0.0558,
          "volume": 5576880.7,
          "close_time": 1774195199999,
          "quote_volume": 310432.90863,
          "trades": 1743,
          "taker_buy_base": 2860532.0,
          "taker_buy_quote": 159257.23891
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.0558,
          "high": 0.0558,
          "low": 0.0542,
          "close": 0.0544,
          "volume": 3782647.0,
          "close_time": 1774198799999,
          "quote_volume": 207939.63784,
          "trades": 1281,
          "taker_buy_base": 1808669.8,
          "taker_buy_quote": 99589.58097
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 0.0543,
          "high": 0.0544,
          "low": 0.0533,
          "close": 0.0535,
          "volume": 2184153.2,
          "close_time": 1774202399999,
          "quote_volume": 117567.50444,
          "trades": 734,
          "taker_buy_base": 907942.6,
          "taker_buy_quote": 48871.09897
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 0.0535,
          "high": 0.0546,
          "low": 0.0534,
          "close": 0.054,
          "volume": 2083919.5,
          "close_time": 1774205999999,
          "quote_volume": 112556.58924,
          "trades": 711,
          "taker_buy_base": 1046059.5,
          "taker_buy_quote": 56485.28314
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 0.054,
          "high": 0.0548,
          "low": 0.0538,
          "close": 0.0544,
          "volume": 1616668.4,
          "close_time": 1774209599999,
          "quote_volume": 87864.09199,
          "trades": 683,
          "taker_buy_base": 892294.3,
          "taker_buy_quote": 48523.96631
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.0544,
          "high": 0.0548,
          "low": 0.0543,
          "close": 0.0547,
          "volume": 761080.4,
          "close_time": 1774213199999,
          "quote_volume": 41516.12551,
          "trades": 345,
          "taker_buy_base": 414080.7,
          "taker_buy_quote": 22588.24719
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 0.0547,
          "high": 0.055,
          "low": 0.054,
          "close": 0.0544,
          "volume": 1271124.6,
          "close_time": 1774216799999,
          "quote_volume": 69257.02023,
          "trades": 624,
          "taker_buy_base": 567543.8,
          "taker_buy_quote": 30938.82351
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 0.0543,
          "high": 0.0549,
          "low": 0.0539,
          "close": 0.0546,
          "volume": 1103481.0,
          "close_time": 1774220399999,
          "quote_volume": 60162.46715,
          "trades": 421,
          "taker_buy_base": 706149.5,
          "taker_buy_quote": 38509.1848
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 0.0547,
          "high": 0.0555,
          "low": 0.0545,
          "close": 0.0546,
          "volume": 1101810.3,
          "close_time": 1774223999999,
          "quote_volume": 60520.27643,
          "trades": 483,
          "taker_buy_base": 610126.1,
          "taker_buy_quote": 33541.01911
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.0545,
          "high": 0.0552,
          "low": 0.0539,
          "close": 0.0547,
          "volume": 4198795.1,
          "close_time": 1774227599999,
          "quote_volume": 229108.7615,
          "trades": 3098,
          "taker_buy_base": 2597637.5,
          "taker_buy_quote": 141570.53807
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 0.0547,
          "high": 0.0566,
          "low": 0.0546,
          "close": 0.0562,
          "volume": 1586032.1,
          "close_time": 1774231199999,
          "quote_volume": 87977.13893,
          "trades": 1774,
          "taker_buy_base": 786882.5,
          "taker_buy_quote": 43646.13809
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 0.0562,
          "high": 0.0574,
          "low": 0.0559,
          "close": 0.0571,
          "volume": 2864792.9,
          "close_time": 1774234799999,
          "quote_volume": 162507.15501,
          "trades": 2803,
          "taker_buy_base": 1294152.0,
          "taker_buy_quote": 73389.30894
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 0.0572,
          "high": 0.0574,
          "low": 0.0562,
          "close": 0.0562,
          "volume": 1181760.6,
          "close_time": 1774238399999,
          "quote_volume": 67183.94575,
          "trades": 746,
          "taker_buy_base": 596604.8,
          "taker_buy_quote": 33896.72622
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.0562,
          "high": 0.0566,
          "low": 0.0555,
          "close": 0.0566,
          "volume": 1102506.3,
          "close_time": 1774241999999,
          "quote_volume": 61683.83451,
          "trades": 579,
          "taker_buy_base": 474320.1,
          "taker_buy_quote": 26545.21758
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 0.0566,
          "high": 0.0566,
          "low": 0.0556,
          "close": 0.056,
          "volume": 1184366.2,
          "close_time": 1774245599999,
          "quote_volume": 66380.03083,
          "trades": 3538,
          "taker_buy_base": 652153.9,
          "taker_buy_quote": 36543.23519
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 0.0559,
          "high": 0.057,
          "low": 0.0549,
          "close": 0.0559,
          "volume": 3346114.7,
          "close_time": 1774249199999,
          "quote_volume": 186945.15163,
          "trades": 2435,
          "taker_buy_base": 1773918.0,
          "taker_buy_quote": 99109.76475
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 0.056,
          "high": 0.0564,
          "low": 0.0537,
          "close": 0.0554,
          "volume": 4773575.7,
          "close_time": 1774252799999,
          "quote_volume": 262030.33326,
          "trades": 2491,
          "taker_buy_base": 2515395.3,
          "taker_buy_quote": 138134.32586
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.0554,
          "high": 0.0554,
          "low": 0.054,
          "close": 0.0544,
          "volume": 1541432.6,
          "close_time": 1774256399999,
          "quote_volume": 83994.70975,
          "trades": 3860,
          "taker_buy_base": 677868.5,
          "taker_buy_quote": 36895.38524
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 0.0544,
          "high": 0.055,
          "low": 0.0537,
          "close": 0.0543,
          "volume": 1091037.6,
          "close_time": 1774259999999,
          "quote_volume": 59292.77014,
          "trades": 4373,
          "taker_buy_base": 709371.0,
          "taker_buy_quote": 38548.67856
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 0.0544,
          "high": 0.0544,
          "low": 0.0539,
          "close": 0.0543,
          "volume": 560985.0,
          "close_time": 1774263599999,
          "quote_volume": 30395.80189,
          "trades": 347,
          "taker_buy_base": 236107.1,
          "taker_buy_quote": 12802.99557
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 0.0543,
          "high": 0.0555,
          "low": 0.0541,
          "close": 0.0549,
          "volume": 2381957.3,
          "close_time": 1774267199999,
          "quote_volume": 131027.677,
          "trades": 858,
          "taker_buy_base": 1299709.9,
          "taker_buy_quote": 71548.05386
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.0549,
          "high": 0.0551,
          "low": 0.0544,
          "close": 0.0546,
          "volume": 1525465.2,
          "close_time": 1774270799999,
          "quote_volume": 83360.40698,
          "trades": 2539,
          "taker_buy_base": 659574.7,
          "taker_buy_quote": 36034.12165
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 0.0546,
          "high": 0.055,
          "low": 0.0543,
          "close": 0.0548,
          "volume": 1437657.6,
          "close_time": 1774274399999,
          "quote_volume": 78593.0152,
          "trades": 3370,
          "taker_buy_base": 717855.9,
          "taker_buy_quote": 39272.41802
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 0.0549,
          "high": 0.0551,
          "low": 0.054,
          "close": 0.0543,
          "volume": 1607373.4,
          "close_time": 1774277999999,
          "quote_volume": 87518.21678,
          "trades": 579,
          "taker_buy_base": 650943.0,
          "taker_buy_quote": 35499.79613
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 0.0543,
          "high": 0.0544,
          "low": 0.0532,
          "close": 0.0534,
          "volume": 2274863.3,
          "close_time": 1774281599999,
          "quote_volume": 122270.78469,
          "trades": 964,
          "taker_buy_base": 1163702.4,
          "taker_buy_quote": 62549.13415
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.0534,
          "high": 0.0538,
          "low": 0.0531,
          "close": 0.0532,
          "volume": 1638897.7,
          "close_time": 1774285199999,
          "quote_volume": 87782.91775,
          "trades": 515,
          "taker_buy_base": 850981.4,
          "taker_buy_quote": 45600.78806
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 0.0532,
          "high": 0.0534,
          "low": 0.053,
          "close": 0.053,
          "volume": 2083830.7,
          "close_time": 1774288799999,
          "quote_volume": 110893.50619,
          "trades": 655,
          "taker_buy_base": 1112469.9,
          "taker_buy_quote": 59250.9028
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 0.053,
          "high": 0.0533,
          "low": 0.0527,
          "close": 0.0531,
          "volume": 825313.5,
          "close_time": 1774292399999,
          "quote_volume": 43677.59658,
          "trades": 326,
          "taker_buy_base": 477770.7,
          "taker_buy_quote": 25296.6084
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 0.0531,
          "high": 0.0532,
          "low": 0.0526,
          "close": 0.0526,
          "volume": 590302.1,
          "close_time": 1774295999999,
          "quote_volume": 31163.56692,
          "trades": 312,
          "taker_buy_base": 275411.2,
          "taker_buy_quote": 14543.76377
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.0526,
          "high": 0.0531,
          "low": 0.0526,
          "close": 0.0528,
          "volume": 857566.2,
          "close_time": 1774299599999,
          "quote_volume": 45252.87056,
          "trades": 440,
          "taker_buy_base": 553237.5,
          "taker_buy_quote": 29203.37172
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 0.0528,
          "high": 0.0529,
          "low": 0.052,
          "close": 0.0522,
          "volume": 1514007.2,
          "close_time": 1774303199999,
          "quote_volume": 79248.69133,
          "trades": 518,
          "taker_buy_base": 800915.1,
          "taker_buy_quote": 41936.18831
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 0.0521,
          "high": 0.0521,
          "low": 0.0511,
          "close": 0.0513,
          "volume": 1982300.8,
          "close_time": 1774306799999,
          "quote_volume": 102186.06883,
          "trades": 745,
          "taker_buy_base": 907304.6,
          "taker_buy_quote": 46800.36638
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 0.0513,
          "high": 0.0514,
          "low": 0.0507,
          "close": 0.0512,
          "volume": 1860372.4,
          "close_time": 1774310399999,
          "quote_volume": 94886.98924,
          "trades": 579,
          "taker_buy_base": 880193.3,
          "taker_buy_quote": 44943.5848
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.0512,
          "high": 0.0512,
          "low": 0.0504,
          "close": 0.0506,
          "volume": 1586319.2,
          "close_time": 1774313999999,
          "quote_volume": 80422.48321,
          "trades": 527,
          "taker_buy_base": 843202.3,
          "taker_buy_quote": 42746.35737
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 0.0506,
          "high": 0.0509,
          "low": 0.0488,
          "close": 0.0494,
          "volume": 4691478.6,
          "close_time": 1774317599999,
          "quote_volume": 231980.73095,
          "trades": 997,
          "taker_buy_base": 2478345.9,
          "taker_buy_quote": 122291.91015
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 0.0493,
          "high": 0.0502,
          "low": 0.0493,
          "close": 0.0502,
          "volume": 1672895.2,
          "close_time": 1774321199999,
          "quote_volume": 83244.66754,
          "trades": 516,
          "taker_buy_base": 1174770.7,
          "taker_buy_quote": 58475.02053
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 0.0501,
          "high": 0.0503,
          "low": 0.0497,
          "close": 0.0502,
          "volume": 1296175.4,
          "close_time": 1774324799999,
          "quote_volume": 64890.33186,
          "trades": 361,
          "taker_buy_base": 724331.9,
          "taker_buy_quote": 36253.88672
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.0502,
          "high": 0.0505,
          "low": 0.0493,
          "close": 0.0495,
          "volume": 2579451.4,
          "close_time": 1774328399999,
          "quote_volume": 128807.0192,
          "trades": 598,
          "taker_buy_base": 1266619.1,
          "taker_buy_quote": 63341.54974
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 0.0495,
          "high": 0.0496,
          "low": 0.049,
          "close": 0.0493,
          "volume": 688183.3,
          "close_time": 1774331999999,
          "quote_volume": 33951.71884,
          "trades": 342,
          "taker_buy_base": 375400.3,
          "taker_buy_quote": 18527.99312
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 0.0492,
          "high": 0.0498,
          "low": 0.049,
          "close": 0.0494,
          "volume": 2263965.9,
          "close_time": 1774335599999,
          "quote_volume": 112030.18449,
          "trades": 720,
          "taker_buy_base": 1425318.9,
          "taker_buy_quote": 70571.29371
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 0.0494,
          "high": 0.0501,
          "low": 0.0494,
          "close": 0.0499,
          "volume": 1918497.9,
          "close_time": 1774339199999,
          "quote_volume": 95641.99637,
          "trades": 549,
          "taker_buy_base": 1351439.2,
          "taker_buy_quote": 67374.71804
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.0499,
          "high": 0.0503,
          "low": 0.0496,
          "close": 0.0503,
          "volume": 2335367.6,
          "close_time": 1774342799999,
          "quote_volume": 116669.36298,
          "trades": 770,
          "taker_buy_base": 1475928.5,
          "taker_buy_quote": 73779.86132
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 0.0502,
          "high": 0.0516,
          "low": 0.0498,
          "close": 0.0503,
          "volume": 3871170.5,
          "close_time": 1774346399999,
          "quote_volume": 195982.81552,
          "trades": 1308,
          "taker_buy_base": 2303509.4,
          "taker_buy_quote": 116705.15647
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 0.0502,
          "high": 0.0511,
          "low": 0.0501,
          "close": 0.0506,
          "volume": 2345509.0,
          "close_time": 1774349999999,
          "quote_volume": 118943.07908,
          "trades": 761,
          "taker_buy_base": 1279795.8,
          "taker_buy_quote": 64860.27753
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 0.0505,
          "high": 0.0508,
          "low": 0.05,
          "close": 0.0505,
          "volume": 1819824.3,
          "close_time": 1774353599999,
          "quote_volume": 91739.04594,
          "trades": 1148,
          "taker_buy_base": 924857.3,
          "taker_buy_quote": 46606.83622
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.0504,
          "high": 0.0505,
          "low": 0.0494,
          "close": 0.0496,
          "volume": 1309577.7,
          "close_time": 1774357199999,
          "quote_volume": 65211.88039,
          "trades": 452,
          "taker_buy_base": 631136.5,
          "taker_buy_quote": 31392.9369
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 0.0496,
          "high": 0.0496,
          "low": 0.0484,
          "close": 0.0485,
          "volume": 2044549.2,
          "close_time": 1774360799999,
          "quote_volume": 99768.75353,
          "trades": 839,
          "taker_buy_base": 1051306.9,
          "taker_buy_quote": 51324.02775
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 0.0485,
          "high": 0.0491,
          "low": 0.0485,
          "close": 0.0491,
          "volume": 891427.1,
          "close_time": 1774364399999,
          "quote_volume": 43536.02843,
          "trades": 285,
          "taker_buy_base": 436774.7,
          "taker_buy_quote": 21331.90146
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 0.049,
          "high": 0.0493,
          "low": 0.0485,
          "close": 0.0487,
          "volume": 1384321.5,
          "close_time": 1774367999999,
          "quote_volume": 67475.48227,
          "trades": 487,
          "taker_buy_base": 704146.8,
          "taker_buy_quote": 34342.54544
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.0488,
          "high": 0.0495,
          "low": 0.0484,
          "close": 0.0489,
          "volume": 2206538.1,
          "close_time": 1774371599999,
          "quote_volume": 108103.38548,
          "trades": 551,
          "taker_buy_base": 1245669.4,
          "taker_buy_quote": 61036.8522
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 0.0489,
          "high": 0.0489,
          "low": 0.0474,
          "close": 0.0477,
          "volume": 3430152.0,
          "close_time": 1774375199999,
          "quote_volume": 165330.40716,
          "trades": 825,
          "taker_buy_base": 1609057.0,
          "taker_buy_quote": 77604.28528
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 0.0477,
          "high": 0.0479,
          "low": 0.0465,
          "close": 0.0468,
          "volume": 3320519.2,
          "close_time": 1774378799999,
          "quote_volume": 156894.7494,
          "trades": 872,
          "taker_buy_base": 1431975.3,
          "taker_buy_quote": 67759.39469
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 0.0468,
          "high": 0.0469,
          "low": 0.0459,
          "close": 0.0465,
          "volume": 2654909.3,
          "close_time": 1774382399999,
          "quote_volume": 123385.27247,
          "trades": 808,
          "taker_buy_base": 1185121.1,
          "taker_buy_quote": 55087.39759
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.0466,
          "high": 0.0487,
          "low": 0.0465,
          "close": 0.0481,
          "volume": 4421869.4,
          "close_time": 1774385999999,
          "quote_volume": 212254.74069,
          "trades": 1316,
          "taker_buy_base": 3050102.8,
          "taker_buy_quote": 146424.39636
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 0.048,
          "high": 0.0482,
          "low": 0.0477,
          "close": 0.0477,
          "volume": 1921238.7,
          "close_time": 1774389599999,
          "quote_volume": 92060.91421,
          "trades": 587,
          "taker_buy_base": 975146.1,
          "taker_buy_quote": 46746.33062
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 0.0478,
          "high": 0.048,
          "low": 0.0473,
          "close": 0.0475,
          "volume": 1222294.7,
          "close_time": 1774393199999,
          "quote_volume": 58166.36035,
          "trades": 351,
          "taker_buy_base": 721489.9,
          "taker_buy_quote": 34327.57872
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 0.0475,
          "high": 0.0475,
          "low": 0.0467,
          "close": 0.0467,
          "volume": 1020334.5,
          "close_time": 1774396799999,
          "quote_volume": 48072.2402,
          "trades": 285,
          "taker_buy_base": 571081.5,
          "taker_buy_quote": 26921.89693
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.0467,
          "high": 0.0475,
          "low": 0.0467,
          "close": 0.0473,
          "volume": 1638037.4,
          "close_time": 1774400399999,
          "quote_volume": 77139.44596,
          "trades": 514,
          "taker_buy_base": 882617.8,
          "taker_buy_quote": 41570.77665
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 0.0472,
          "high": 0.0472,
          "low": 0.0468,
          "close": 0.0468,
          "volume": 852597.9,
          "close_time": 1774403999999,
          "quote_volume": 40078.36102,
          "trades": 312,
          "taker_buy_base": 468742.4,
          "taker_buy_quote": 22045.50365
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 0.0469,
          "high": 0.0475,
          "low": 0.0468,
          "close": 0.0474,
          "volume": 732054.5,
          "close_time": 1774407599999,
          "quote_volume": 34586.74238,
          "trades": 216,
          "taker_buy_base": 432735.5,
          "taker_buy_quote": 20452.66378
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 0.0473,
          "high": 0.0474,
          "low": 0.0468,
          "close": 0.0472,
          "volume": 1051881.3,
          "close_time": 1774411199999,
          "quote_volume": 49497.23197,
          "trades": 461,
          "taker_buy_base": 582872.6,
          "taker_buy_quote": 27440.77703
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.0471,
          "high": 0.0472,
          "low": 0.0466,
          "close": 0.0468,
          "volume": 827359.4,
          "close_time": 1774414799999,
          "quote_volume": 38758.73239,
          "trades": 338,
          "taker_buy_base": 356884.9,
          "taker_buy_quote": 16726.22607
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 0.0468,
          "high": 0.0468,
          "low": 0.0455,
          "close": 0.0456,
          "volume": 1985515.5,
          "close_time": 1774418399999,
          "quote_volume": 91523.48155,
          "trades": 491,
          "taker_buy_base": 749920.4,
          "taker_buy_quote": 34556.04995
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 0.0456,
          "high": 0.0461,
          "low": 0.0455,
          "close": 0.0455,
          "volume": 1122822.6,
          "close_time": 1774421999999,
          "quote_volume": 51378.35787,
          "trades": 285,
          "taker_buy_base": 532125.8,
          "taker_buy_quote": 24379.35988
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 0.0454,
          "high": 0.046,
          "low": 0.0452,
          "close": 0.0459,
          "volume": 745725.0,
          "close_time": 1774425599999,
          "quote_volume": 34030.64747,
          "trades": 243,
          "taker_buy_base": 402267.2,
          "taker_buy_quote": 18374.34444
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.0458,
          "high": 0.0464,
          "low": 0.0454,
          "close": 0.0454,
          "volume": 2870211.0,
          "close_time": 1774429199999,
          "quote_volume": 131702.06283,
          "trades": 765,
          "taker_buy_base": 1525834.0,
          "taker_buy_quote": 70101.07356
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 0.0454,
          "high": 0.0457,
          "low": 0.0448,
          "close": 0.0451,
          "volume": 2685682.2,
          "close_time": 1774432799999,
          "quote_volume": 121629.18173,
          "trades": 665,
          "taker_buy_base": 1441431.0,
          "taker_buy_quote": 65313.08105
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 0.0451,
          "high": 0.0455,
          "low": 0.0449,
          "close": 0.045,
          "volume": 1779194.2,
          "close_time": 1774436399999,
          "quote_volume": 80562.16087,
          "trades": 463,
          "taker_buy_base": 779582.4,
          "taker_buy_quote": 35326.5426
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 0.0451,
          "high": 0.0455,
          "low": 0.045,
          "close": 0.0452,
          "volume": 1156999.2,
          "close_time": 1774439999999,
          "quote_volume": 52358.61734,
          "trades": 291,
          "taker_buy_base": 573698.4,
          "taker_buy_quote": 25953.74487
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.0452,
          "high": 0.0461,
          "low": 0.045,
          "close": 0.0458,
          "volume": 2849548.3,
          "close_time": 1774443599999,
          "quote_volume": 129827.47662,
          "trades": 716,
          "taker_buy_base": 1599726.5,
          "taker_buy_quote": 72952.63618
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 0.0458,
          "high": 0.048,
          "low": 0.0456,
          "close": 0.047,
          "volume": 8805782.4,
          "close_time": 1774447199999,
          "quote_volume": 414013.29289,
          "trades": 1890,
          "taker_buy_base": 4745501.6,
          "taker_buy_quote": 222656.24334
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 0.047,
          "high": 0.0471,
          "low": 0.0462,
          "close": 0.0462,
          "volume": 2651132.1,
          "close_time": 1774450799999,
          "quote_volume": 123864.24103,
          "trades": 691,
          "taker_buy_base": 1094681.4,
          "taker_buy_quote": 51167.19537
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 0.0463,
          "high": 0.047,
          "low": 0.0461,
          "close": 0.0467,
          "volume": 1752281.4,
          "close_time": 1774454399999,
          "quote_volume": 81442.58839,
          "trades": 409,
          "taker_buy_base": 888114.9,
          "taker_buy_quote": 41251.39895
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.0466,
          "high": 0.0468,
          "low": 0.0452,
          "close": 0.0452,
          "volume": 2274954.3,
          "close_time": 1774457999999,
          "quote_volume": 104294.99555,
          "trades": 724,
          "taker_buy_base": 900880.8,
          "taker_buy_quote": 41317.63175
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 0.0452,
          "high": 0.0455,
          "low": 0.0443,
          "close": 0.0445,
          "volume": 1268326.2,
          "close_time": 1774461599999,
          "quote_volume": 57102.02341,
          "trades": 465,
          "taker_buy_base": 560644.5,
          "taker_buy_quote": 25266.13153
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 0.0446,
          "high": 0.0447,
          "low": 0.044,
          "close": 0.0443,
          "volume": 1787060.8,
          "close_time": 1774465199999,
          "quote_volume": 79178.79396,
          "trades": 599,
          "taker_buy_base": 968020.5,
          "taker_buy_quote": 42898.71087
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 0.0445,
          "high": 0.0445,
          "low": 0.044,
          "close": 0.0445,
          "volume": 933924.7,
          "close_time": 1774468799999,
          "quote_volume": 41368.5392,
          "trades": 302,
          "taker_buy_base": 487158.6,
          "taker_buy_quote": 21581.84871
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.0445,
          "high": 0.0447,
          "low": 0.0434,
          "close": 0.0435,
          "volume": 1609491.0,
          "close_time": 1774472399999,
          "quote_volume": 70793.6758,
          "trades": 555,
          "taker_buy_base": 745602.1,
          "taker_buy_quote": 32864.5194
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 0.0435,
          "high": 0.0437,
          "low": 0.0425,
          "close": 0.0429,
          "volume": 3295647.9,
          "close_time": 1774475999999,
          "quote_volume": 141910.51,
          "trades": 834,
          "taker_buy_base": 1525255.5,
          "taker_buy_quote": 65658.0489
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 0.043,
          "high": 0.0436,
          "low": 0.0428,
          "close": 0.043,
          "volume": 2096152.6,
          "close_time": 1774479599999,
          "quote_volume": 90549.21852,
          "trades": 539,
          "taker_buy_base": 1035456.0,
          "taker_buy_quote": 44735.77033
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 0.043,
          "high": 0.0438,
          "low": 0.0428,
          "close": 0.0437,
          "volume": 2368126.8,
          "close_time": 1774483199999,
          "quote_volume": 102752.56265,
          "trades": 491,
          "taker_buy_base": 1565522.1,
          "taker_buy_quote": 67919.80279
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.0436,
          "high": 0.0448,
          "low": 0.0434,
          "close": 0.0442,
          "volume": 2613193.8,
          "close_time": 1774486799999,
          "quote_volume": 115508.51174,
          "trades": 664,
          "taker_buy_base": 1394817.3,
          "taker_buy_quote": 61610.3944
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 0.0443,
          "high": 0.0445,
          "low": 0.0434,
          "close": 0.0437,
          "volume": 1618883.0,
          "close_time": 1774490399999,
          "quote_volume": 71093.58508,
          "trades": 488,
          "taker_buy_base": 820376.6,
          "taker_buy_quote": 36033.35757
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 0.0437,
          "high": 0.0437,
          "low": 0.0434,
          "close": 0.0437,
          "volume": 1364837.2,
          "close_time": 1774493999999,
          "quote_volume": 59407.62675,
          "trades": 442,
          "taker_buy_base": 897435.0,
          "taker_buy_quote": 39055.93017
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 0.0437,
          "high": 0.0437,
          "low": 0.0433,
          "close": 0.0433,
          "volume": 1578824.7,
          "close_time": 1774497599999,
          "quote_volume": 68639.82832,
          "trades": 443,
          "taker_buy_base": 539401.3,
          "taker_buy_quote": 23460.9753
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.0433,
          "high": 0.0433,
          "low": 0.0419,
          "close": 0.0421,
          "volume": 11054217.1,
          "close_time": 1774501199999,
          "quote_volume": 468045.80032,
          "trades": 1601,
          "taker_buy_base": 4800045.9,
          "taker_buy_quote": 202345.64243
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 0.0421,
          "high": 0.0422,
          "low": 0.0412,
          "close": 0.0415,
          "volume": 2448202.3,
          "close_time": 1774504799999,
          "quote_volume": 102186.99575,
          "trades": 822,
          "taker_buy_base": 971226.2,
          "taker_buy_quote": 40589.89707
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 0.0415,
          "high": 0.0415,
          "low": 0.0409,
          "close": 0.0412,
          "volume": 2063342.6,
          "close_time": 1774508399999,
          "quote_volume": 85084.0523,
          "trades": 688,
          "taker_buy_base": 1053812.8,
          "taker_buy_quote": 43458.93504
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 0.0411,
          "high": 0.0416,
          "low": 0.0404,
          "close": 0.0409,
          "volume": 9157151.6,
          "close_time": 1774511999999,
          "quote_volume": 374885.60401,
          "trades": 971,
          "taker_buy_base": 2893729.0,
          "taker_buy_quote": 118118.5567
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.0408,
          "high": 0.041,
          "low": 0.0397,
          "close": 0.0399,
          "volume": 4829542.5,
          "close_time": 1774515599999,
          "quote_volume": 193944.96196,
          "trades": 1076,
          "taker_buy_base": 2290597.8,
          "taker_buy_quote": 92031.12208
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 0.0399,
          "high": 0.0401,
          "low": 0.0394,
          "close": 0.0396,
          "volume": 2672739.1,
          "close_time": 1774519199999,
          "quote_volume": 106065.10473,
          "trades": 665,
          "taker_buy_base": 1259182.1,
          "taker_buy_quote": 49990.33464
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 0.0396,
          "high": 0.0403,
          "low": 0.0392,
          "close": 0.0403,
          "volume": 1796640.0,
          "close_time": 1774522799999,
          "quote_volume": 71497.50045,
          "trades": 497,
          "taker_buy_base": 917874.1,
          "taker_buy_quote": 36643.89565
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 0.0402,
          "high": 0.0408,
          "low": 0.0397,
          "close": 0.0402,
          "volume": 2421490.5,
          "close_time": 1774526399999,
          "quote_volume": 97839.07806,
          "trades": 554,
          "taker_buy_base": 1115248.6,
          "taker_buy_quote": 44992.11571
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.0402,
          "high": 0.0404,
          "low": 0.0395,
          "close": 0.0395,
          "volume": 1250664.7,
          "close_time": 1774529999999,
          "quote_volume": 49976.1118,
          "trades": 296,
          "taker_buy_base": 652539.2,
          "taker_buy_quote": 26058.51121
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 0.0395,
          "high": 0.0399,
          "low": 0.0394,
          "close": 0.0396,
          "volume": 1120617.4,
          "close_time": 1774533599999,
          "quote_volume": 44451.8392,
          "trades": 431,
          "taker_buy_base": 539725.6,
          "taker_buy_quote": 21416.13916
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 0.0396,
          "high": 0.04,
          "low": 0.0395,
          "close": 0.04,
          "volume": 1370785.5,
          "close_time": 1774537199999,
          "quote_volume": 54472.04278,
          "trades": 511,
          "taker_buy_base": 860098.1,
          "taker_buy_quote": 34190.58894
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 0.04,
          "high": 0.0403,
          "low": 0.0395,
          "close": 0.0397,
          "volume": 993986.2,
          "close_time": 1774540799999,
          "quote_volume": 39597.68322,
          "trades": 347,
          "taker_buy_base": 515250.9,
          "taker_buy_quote": 20546.82875
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.0397,
          "high": 0.0403,
          "low": 0.0397,
          "close": 0.04,
          "volume": 684748.3,
          "close_time": 1774544399999,
          "quote_volume": 27450.72425,
          "trades": 259,
          "taker_buy_base": 311269.5,
          "taker_buy_quote": 12476.73549
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 0.04,
          "high": 0.041,
          "low": 0.04,
          "close": 0.0409,
          "volume": 1419801.5,
          "close_time": 1774547999999,
          "quote_volume": 57639.35656,
          "trades": 477,
          "taker_buy_base": 688085.1,
          "taker_buy_quote": 27924.93569
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 0.0408,
          "high": 0.0416,
          "low": 0.0408,
          "close": 0.0409,
          "volume": 2834338.8,
          "close_time": 1774551599999,
          "quote_volume": 116561.17144,
          "trades": 977,
          "taker_buy_base": 1611526.7,
          "taker_buy_quote": 66279.70348
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 0.0409,
          "high": 0.0413,
          "low": 0.0405,
          "close": 0.0408,
          "volume": 1003006.5,
          "close_time": 1774555199999,
          "quote_volume": 40959.87929,
          "trades": 365,
          "taker_buy_base": 618259.4,
          "taker_buy_quote": 25248.0498
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.0408,
          "high": 0.0408,
          "low": 0.0402,
          "close": 0.0407,
          "volume": 1457499.2,
          "close_time": 1774558799999,
          "quote_volume": 59049.06564,
          "trades": 478,
          "taker_buy_base": 658914.9,
          "taker_buy_quote": 26711.66984
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 0.0407,
          "high": 0.0408,
          "low": 0.04,
          "close": 0.0402,
          "volume": 945770.8,
          "close_time": 1774562399999,
          "quote_volume": 38137.76465,
          "trades": 246,
          "taker_buy_base": 348927.8,
          "taker_buy_quote": 14092.46655
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 0.0402,
          "high": 0.0405,
          "low": 0.0399,
          "close": 0.04,
          "volume": 610512.5,
          "close_time": 1774565999999,
          "quote_volume": 24589.16821,
          "trades": 212,
          "taker_buy_base": 264402.1,
          "taker_buy_quote": 10663.7148
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 0.0401,
          "high": 0.0403,
          "low": 0.0397,
          "close": 0.0402,
          "volume": 835362.4,
          "close_time": 1774569599999,
          "quote_volume": 33422.66924,
          "trades": 274,
          "taker_buy_base": 346333.9,
          "taker_buy_quote": 13852.302
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.0402,
          "high": 0.0406,
          "low": 0.0402,
          "close": 0.0404,
          "volume": 1386982.4,
          "close_time": 1774573199999,
          "quote_volume": 56091.9216,
          "trades": 512,
          "taker_buy_base": 761494.6,
          "taker_buy_quote": 30801.93258
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 0.0404,
          "high": 0.0423,
          "low": 0.0404,
          "close": 0.0422,
          "volume": 2126260.6,
          "close_time": 1774576799999,
          "quote_volume": 88142.23923,
          "trades": 720,
          "taker_buy_base": 933710.9,
          "taker_buy_quote": 38761.02247
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 0.0422,
          "high": 0.0432,
          "low": 0.042,
          "close": 0.0428,
          "volume": 4445045.2,
          "close_time": 1774580399999,
          "quote_volume": 189003.92187,
          "trades": 1364,
          "taker_buy_base": 1964020.2,
          "taker_buy_quote": 83374.57498
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 0.0428,
          "high": 0.0428,
          "low": 0.041,
          "close": 0.0415,
          "volume": 2534461.4,
          "close_time": 1774583999999,
          "quote_volume": 105239.69628,
          "trades": 690,
          "taker_buy_base": 979810.9,
          "taker_buy_quote": 40611.0234
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.0416,
          "high": 0.0422,
          "low": 0.0414,
          "close": 0.0418,
          "volume": 1559617.9,
          "close_time": 1774587599999,
          "quote_volume": 65267.85651,
          "trades": 555,
          "taker_buy_base": 668228.2,
          "taker_buy_quote": 27955.62999
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 0.0417,
          "high": 0.0421,
          "low": 0.0415,
          "close": 0.0421,
          "volume": 1266670.6,
          "close_time": 1774591199999,
          "quote_volume": 52992.35721,
          "trades": 504,
          "taker_buy_base": 539351.7,
          "taker_buy_quote": 22567.12263
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 0.0421,
          "high": 0.043,
          "low": 0.0418,
          "close": 0.0428,
          "volume": 2029883.7,
          "close_time": 1774594799999,
          "quote_volume": 86302.47104,
          "trades": 825,
          "taker_buy_base": 1008180.6,
          "taker_buy_quote": 42933.2018
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 0.0427,
          "high": 0.0438,
          "low": 0.0426,
          "close": 0.0437,
          "volume": 4807997.2,
          "close_time": 1774598399999,
          "quote_volume": 207834.44197,
          "trades": 1501,
          "taker_buy_base": 3167185.8,
          "taker_buy_quote": 136895.30966
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.0437,
          "high": 0.047,
          "low": 0.0436,
          "close": 0.0459,
          "volume": 17841900.1,
          "close_time": 1774601999999,
          "quote_volume": 805201.34907,
          "trades": 5190,
          "taker_buy_base": 10018791.9,
          "taker_buy_quote": 451806.48304
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 0.0459,
          "high": 0.0465,
          "low": 0.0428,
          "close": 0.0434,
          "volume": 13797166.1,
          "close_time": 1774605599999,
          "quote_volume": 620344.21999,
          "trades": 4242,
          "taker_buy_base": 6750816.3,
          "taker_buy_quote": 304199.34908
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 0.0434,
          "high": 0.0435,
          "low": 0.0423,
          "close": 0.0426,
          "volume": 5003294.3,
          "close_time": 1774609199999,
          "quote_volume": 214886.88632,
          "trades": 1360,
          "taker_buy_base": 1977359.5,
          "taker_buy_quote": 84911.30509
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 0.0426,
          "high": 0.0435,
          "low": 0.0418,
          "close": 0.0428,
          "volume": 4411918.0,
          "close_time": 1774612799999,
          "quote_volume": 188161.60523,
          "trades": 1345,
          "taker_buy_base": 1874986.8,
          "taker_buy_quote": 80083.44692
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.0428,
          "high": 0.0432,
          "low": 0.042,
          "close": 0.0423,
          "volume": 2264473.9,
          "close_time": 1774616399999,
          "quote_volume": 96161.5519,
          "trades": 756,
          "taker_buy_base": 1053014.9,
          "taker_buy_quote": 44791.83878
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 0.0424,
          "high": 0.043,
          "low": 0.0422,
          "close": 0.0428,
          "volume": 1733216.5,
          "close_time": 1774619999999,
          "quote_volume": 73747.18662,
          "trades": 622,
          "taker_buy_base": 948549.6,
          "taker_buy_quote": 40371.43723
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 0.0427,
          "high": 0.0433,
          "low": 0.0418,
          "close": 0.0421,
          "volume": 3791599.3,
          "close_time": 1774623599999,
          "quote_volume": 160885.33312,
          "trades": 1070,
          "taker_buy_base": 1812643.9,
          "taker_buy_quote": 77036.51216
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 0.042,
          "high": 0.0421,
          "low": 0.0412,
          "close": 0.0412,
          "volume": 2814161.5,
          "close_time": 1774627199999,
          "quote_volume": 117091.99976,
          "trades": 726,
          "taker_buy_base": 1393629.6,
          "taker_buy_quote": 57985.90255
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.0412,
          "high": 0.0414,
          "low": 0.0405,
          "close": 0.0409,
          "volume": 2026031.1,
          "close_time": 1774630799999,
          "quote_volume": 82945.55897,
          "trades": 739,
          "taker_buy_base": 915069.1,
          "taker_buy_quote": 37457.51285
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 0.0409,
          "high": 0.041,
          "low": 0.0399,
          "close": 0.0402,
          "volume": 1832455.6,
          "close_time": 1774634399999,
          "quote_volume": 74025.84076,
          "trades": 514,
          "taker_buy_base": 787116.9,
          "taker_buy_quote": 31804.67021
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 0.0402,
          "high": 0.0407,
          "low": 0.0399,
          "close": 0.0407,
          "volume": 1276788.4,
          "close_time": 1774637999999,
          "quote_volume": 51388.16447,
          "trades": 386,
          "taker_buy_base": 639358.1,
          "taker_buy_quote": 25737.97647
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 0.0407,
          "high": 0.0413,
          "low": 0.0406,
          "close": 0.0412,
          "volume": 1164652.1,
          "close_time": 1774641599999,
          "quote_volume": 47563.86108,
          "trades": 442,
          "taker_buy_base": 528173.9,
          "taker_buy_quote": 21575.90436
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.0412,
          "high": 0.0415,
          "low": 0.0408,
          "close": 0.0409,
          "volume": 886531.8,
          "close_time": 1774645199999,
          "quote_volume": 36576.65281,
          "trades": 305,
          "taker_buy_base": 370522.3,
          "taker_buy_quote": 15282.78027
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 0.0409,
          "high": 0.0414,
          "low": 0.0408,
          "close": 0.0412,
          "volume": 952487.7,
          "close_time": 1774648799999,
          "quote_volume": 39130.44964,
          "trades": 283,
          "taker_buy_base": 550442.1,
          "taker_buy_quote": 22635.24739
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 0.0412,
          "high": 0.0412,
          "low": 0.0408,
          "close": 0.0408,
          "volume": 605922.2,
          "close_time": 1774652399999,
          "quote_volume": 24809.00505,
          "trades": 216,
          "taker_buy_base": 313964.2,
          "taker_buy_quote": 12860.30493
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 0.0408,
          "high": 0.0409,
          "low": 0.0405,
          "close": 0.0406,
          "volume": 755648.2,
          "close_time": 1774655999999,
          "quote_volume": 30712.23924,
          "trades": 279,
          "taker_buy_base": 408412.5,
          "taker_buy_quote": 16617.97497
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.0407,
          "high": 0.0412,
          "low": 0.0405,
          "close": 0.0406,
          "volume": 2196517.4,
          "close_time": 1774659599999,
          "quote_volume": 89713.23389,
          "trades": 891,
          "taker_buy_base": 1177624.7,
          "taker_buy_quote": 48074.52218
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 0.0407,
          "high": 0.0412,
          "low": 0.0402,
          "close": 0.0407,
          "volume": 2018098.4,
          "close_time": 1774663199999,
          "quote_volume": 82277.09988,
          "trades": 608,
          "taker_buy_base": 960969.5,
          "taker_buy_quote": 39178.44289
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 0.0407,
          "high": 0.0408,
          "low": 0.0401,
          "close": 0.0402,
          "volume": 1082623.3,
          "close_time": 1774666799999,
          "quote_volume": 43699.79838,
          "trades": 328,
          "taker_buy_base": 371758.6,
          "taker_buy_quote": 15027.53116
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 0.0403,
          "high": 0.0405,
          "low": 0.0402,
          "close": 0.0403,
          "volume": 655711.7,
          "close_time": 1774670399999,
          "quote_volume": 26489.81828,
          "trades": 261,
          "taker_buy_base": 262080.2,
          "taker_buy_quote": 10592.49387
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.0403,
          "high": 0.0408,
          "low": 0.0403,
          "close": 0.0404,
          "volume": 457336.5,
          "close_time": 1774673999999,
          "quote_volume": 18530.55458,
          "trades": 205,
          "taker_buy_base": 269629.9,
          "taker_buy_quote": 10925.25351
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 0.0404,
          "high": 0.0412,
          "low": 0.0403,
          "close": 0.0408,
          "volume": 1086796.7,
          "close_time": 1774677599999,
          "quote_volume": 44378.23084,
          "trades": 564,
          "taker_buy_base": 481484.6,
          "taker_buy_quote": 19653.1226
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 0.0409,
          "high": 0.0413,
          "low": 0.0407,
          "close": 0.0411,
          "volume": 1031386.0,
          "close_time": 1774681199999,
          "quote_volume": 42378.51411,
          "trades": 461,
          "taker_buy_base": 455926.4,
          "taker_buy_quote": 18732.08137
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 0.041,
          "high": 0.0421,
          "low": 0.041,
          "close": 0.0418,
          "volume": 647960.6,
          "close_time": 1774684799999,
          "quote_volume": 26915.45641,
          "trades": 289,
          "taker_buy_base": 303908.9,
          "taker_buy_quote": 12619.4851
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.0418,
          "high": 0.0421,
          "low": 0.0415,
          "close": 0.0415,
          "volume": 1034714.8,
          "close_time": 1774688399999,
          "quote_volume": 43185.3704,
          "trades": 452,
          "taker_buy_base": 543449.0,
          "taker_buy_quote": 22702.11003
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 0.0416,
          "high": 0.0417,
          "low": 0.0406,
          "close": 0.041,
          "volume": 1065852.3,
          "close_time": 1774691999999,
          "quote_volume": 43723.74251,
          "trades": 344,
          "taker_buy_base": 375550.8,
          "taker_buy_quote": 15454.61127
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 0.0409,
          "high": 0.041,
          "low": 0.0401,
          "close": 0.0405,
          "volume": 562345.2,
          "close_time": 1774695599999,
          "quote_volume": 22779.79942,
          "trades": 343,
          "taker_buy_base": 267950.3,
          "taker_buy_quote": 10857.3194
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 0.0405,
          "high": 0.0409,
          "low": 0.0402,
          "close": 0.0406,
          "volume": 501104.4,
          "close_time": 1774699199999,
          "quote_volume": 20301.01053,
          "trades": 352,
          "taker_buy_base": 246548.2,
          "taker_buy_quote": 9996.54402
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.0407,
          "high": 0.0409,
          "low": 0.0404,
          "close": 0.0404,
          "volume": 523444.7,
          "close_time": 1774702799999,
          "quote_volume": 21278.18241,
          "trades": 355,
          "taker_buy_base": 183816.9,
          "taker_buy_quote": 7481.6132
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 0.0405,
          "high": 0.0405,
          "low": 0.0399,
          "close": 0.0399,
          "volume": 2905903.2,
          "close_time": 1774706399999,
          "quote_volume": 116922.43986,
          "trades": 669,
          "taker_buy_base": 1404549.1,
          "taker_buy_quote": 56536.26543
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 0.0399,
          "high": 0.04,
          "low": 0.0394,
          "close": 0.0397,
          "volume": 1574481.5,
          "close_time": 1774709999999,
          "quote_volume": 62595.75448,
          "trades": 472,
          "taker_buy_base": 772200.2,
          "taker_buy_quote": 30710.91349
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 0.0398,
          "high": 0.0403,
          "low": 0.0396,
          "close": 0.0401,
          "volume": 2371628.5,
          "close_time": 1774713599999,
          "quote_volume": 94963.4383,
          "trades": 498,
          "taker_buy_base": 1194016.8,
          "taker_buy_quote": 47826.61819
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.0401,
          "high": 0.0405,
          "low": 0.04,
          "close": 0.0403,
          "volume": 937433.7,
          "close_time": 1774717199999,
          "quote_volume": 37615.42405,
          "trades": 314,
          "taker_buy_base": 516482.3,
          "taker_buy_quote": 20727.98932
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 0.0404,
          "high": 0.0407,
          "low": 0.0402,
          "close": 0.0402,
          "volume": 1556116.6,
          "close_time": 1774720799999,
          "quote_volume": 63011.78426,
          "trades": 552,
          "taker_buy_base": 694700.0,
          "taker_buy_quote": 28152.05393
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 0.0402,
          "high": 0.0402,
          "low": 0.0398,
          "close": 0.0398,
          "volume": 842334.4,
          "close_time": 1774724399999,
          "quote_volume": 33671.64052,
          "trades": 260,
          "taker_buy_base": 286945.2,
          "taker_buy_quote": 11482.51171
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 0.0397,
          "high": 0.0399,
          "low": 0.0394,
          "close": 0.0394,
          "volume": 963750.7,
          "close_time": 1774727999999,
          "quote_volume": 38165.26557,
          "trades": 238,
          "taker_buy_base": 346749.6,
          "taker_buy_quote": 13760.39543
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.0395,
          "high": 0.0399,
          "low": 0.0394,
          "close": 0.0394,
          "volume": 1020268.1,
          "close_time": 1774731599999,
          "quote_volume": 40515.13961,
          "trades": 324,
          "taker_buy_base": 354770.5,
          "taker_buy_quote": 14112.62103
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 0.0395,
          "high": 0.0397,
          "low": 0.0387,
          "close": 0.0388,
          "volume": 1841916.8,
          "close_time": 1774735199999,
          "quote_volume": 72132.04887,
          "trades": 663,
          "taker_buy_base": 888749.7,
          "taker_buy_quote": 34859.54812
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 0.0387,
          "high": 0.0391,
          "low": 0.0386,
          "close": 0.0389,
          "volume": 542133.7,
          "close_time": 1774738799999,
          "quote_volume": 21061.81063,
          "trades": 272,
          "taker_buy_base": 285168.1,
          "taker_buy_quote": 11085.21215
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 0.0389,
          "high": 0.039,
          "low": 0.0379,
          "close": 0.0383,
          "volume": 1932942.9,
          "close_time": 1774742399999,
          "quote_volume": 73886.31328,
          "trades": 515,
          "taker_buy_base": 795975.8,
          "taker_buy_quote": 30451.66813
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.0383,
          "high": 0.0384,
          "low": 0.0379,
          "close": 0.0384,
          "volume": 1928566.4,
          "close_time": 1774745999999,
          "quote_volume": 73679.63413,
          "trades": 567,
          "taker_buy_base": 985261.8,
          "taker_buy_quote": 37685.93185
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 0.0385,
          "high": 0.0387,
          "low": 0.0377,
          "close": 0.0377,
          "volume": 2568610.3,
          "close_time": 1774749599999,
          "quote_volume": 97762.02016,
          "trades": 671,
          "taker_buy_base": 1016453.1,
          "taker_buy_quote": 38737.21695
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 0.0378,
          "high": 0.0379,
          "low": 0.0376,
          "close": 0.0377,
          "volume": 1734273.8,
          "close_time": 1774753199999,
          "quote_volume": 65445.40024,
          "trades": 369,
          "taker_buy_base": 838254.5,
          "taker_buy_quote": 31636.85403
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 0.0378,
          "high": 0.038,
          "low": 0.0376,
          "close": 0.0377,
          "volume": 1451015.5,
          "close_time": 1774756799999,
          "quote_volume": 54946.42282,
          "trades": 412,
          "taker_buy_base": 909568.3,
          "taker_buy_quote": 34443.63011
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.0378,
          "high": 0.0381,
          "low": 0.0372,
          "close": 0.0374,
          "volume": 2529232.5,
          "close_time": 1774760399999,
          "quote_volume": 94771.31726,
          "trades": 584,
          "taker_buy_base": 1355357.0,
          "taker_buy_quote": 50778.89548
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 0.0374,
          "high": 0.0375,
          "low": 0.0372,
          "close": 0.0375,
          "volume": 1013054.7,
          "close_time": 1774763999999,
          "quote_volume": 37876.39524,
          "trades": 233,
          "taker_buy_base": 651642.6,
          "taker_buy_quote": 24369.39547
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 0.0375,
          "high": 0.0375,
          "low": 0.0368,
          "close": 0.0371,
          "volume": 2126555.0,
          "close_time": 1774767599999,
          "quote_volume": 79079.56549,
          "trades": 537,
          "taker_buy_base": 1077172.3,
          "taker_buy_quote": 40083.14337
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 0.0371,
          "high": 0.0377,
          "low": 0.0371,
          "close": 0.0373,
          "volume": 1735144.4,
          "close_time": 1774771199999,
          "quote_volume": 64891.41733,
          "trades": 506,
          "taker_buy_base": 960022.6,
          "taker_buy_quote": 35922.55739
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.0373,
          "high": 0.0384,
          "low": 0.0373,
          "close": 0.0383,
          "volume": 2818326.2,
          "close_time": 1774774799999,
          "quote_volume": 107152.75546,
          "trades": 749,
          "taker_buy_base": 2003352.6,
          "taker_buy_quote": 76185.49674
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 0.0383,
          "high": 0.0387,
          "low": 0.0383,
          "close": 0.0386,
          "volume": 1706805.4,
          "close_time": 1774778399999,
          "quote_volume": 65719.22311,
          "trades": 593,
          "taker_buy_base": 1088550.7,
          "taker_buy_quote": 41918.85922
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 0.0386,
          "high": 0.0388,
          "low": 0.0378,
          "close": 0.0378,
          "volume": 1413229.1,
          "close_time": 1774781999999,
          "quote_volume": 54167.21888,
          "trades": 382,
          "taker_buy_base": 728920.2,
          "taker_buy_quote": 27937.20489
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 0.0378,
          "high": 0.0382,
          "low": 0.0376,
          "close": 0.0381,
          "volume": 1436790.1,
          "close_time": 1774785599999,
          "quote_volume": 54418.48583,
          "trades": 437,
          "taker_buy_base": 852695.5,
          "taker_buy_quote": 32311.39408
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.038,
          "high": 0.0381,
          "low": 0.0376,
          "close": 0.0377,
          "volume": 1354933.3,
          "close_time": 1774789199999,
          "quote_volume": 51282.39123,
          "trades": 350,
          "taker_buy_base": 724114.4,
          "taker_buy_quote": 27410.61733
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 0.0376,
          "high": 0.0377,
          "low": 0.0374,
          "close": 0.0375,
          "volume": 1043629.1,
          "close_time": 1774792799999,
          "quote_volume": 39255.6908,
          "trades": 292,
          "taker_buy_base": 672105.9,
          "taker_buy_quote": 25287.85718
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 0.0376,
          "high": 0.0377,
          "low": 0.0372,
          "close": 0.0375,
          "volume": 1714782.6,
          "close_time": 1774796399999,
          "quote_volume": 64204.07765,
          "trades": 483,
          "taker_buy_base": 698365.1,
          "taker_buy_quote": 26160.29268
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 0.0376,
          "high": 0.0382,
          "low": 0.0376,
          "close": 0.0379,
          "volume": 1525393.2,
          "close_time": 1774799999999,
          "quote_volume": 57885.56079,
          "trades": 463,
          "taker_buy_base": 748999.8,
          "taker_buy_quote": 28417.35007
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.0378,
          "high": 0.038,
          "low": 0.0377,
          "close": 0.038,
          "volume": 621354.9,
          "close_time": 1774803599999,
          "quote_volume": 23506.19067,
          "trades": 336,
          "taker_buy_base": 325035.9,
          "taker_buy_quote": 12296.14593
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 0.038,
          "high": 0.0384,
          "low": 0.038,
          "close": 0.0381,
          "volume": 578585.5,
          "close_time": 1774807199999,
          "quote_volume": 22132.23308,
          "trades": 173,
          "taker_buy_base": 352996.4,
          "taker_buy_quote": 13517.27284
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 0.0382,
          "high": 0.0385,
          "low": 0.0379,
          "close": 0.038,
          "volume": 935831.7,
          "close_time": 1774810799999,
          "quote_volume": 35771.77269,
          "trades": 290,
          "taker_buy_base": 605294.3,
          "taker_buy_quote": 23162.67233
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 0.0379,
          "high": 0.0379,
          "low": 0.0377,
          "close": 0.0377,
          "volume": 257882.0,
          "close_time": 1774814399999,
          "quote_volume": 9735.84493,
          "trades": 85,
          "taker_buy_base": 106583.4,
          "taker_buy_quote": 4025.1373
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.0377,
          "high": 0.0379,
          "low": 0.0376,
          "close": 0.0379,
          "volume": 429343.8,
          "close_time": 1774817999999,
          "quote_volume": 16178.5255,
          "trades": 205,
          "taker_buy_base": 190374.1,
          "taker_buy_quote": 7177.63212
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 0.0379,
          "high": 0.0384,
          "low": 0.0377,
          "close": 0.0383,
          "volume": 578603.0,
          "close_time": 1774821599999,
          "quote_volume": 21991.55539,
          "trades": 219,
          "taker_buy_base": 305514.4,
          "taker_buy_quote": 11618.13248
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 0.0383,
          "high": 0.0384,
          "low": 0.0375,
          "close": 0.0381,
          "volume": 721019.9,
          "close_time": 1774825199999,
          "quote_volume": 27391.36512,
          "trades": 243,
          "taker_buy_base": 308275.7,
          "taker_buy_quote": 11719.13243
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 0.0381,
          "high": 0.0386,
          "low": 0.0381,
          "close": 0.0385,
          "volume": 949623.4,
          "close_time": 1774828799999,
          "quote_volume": 36385.72982,
          "trades": 286,
          "taker_buy_base": 580564.7,
          "taker_buy_quote": 22253.22909
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.0385,
          "high": 0.0401,
          "low": 0.0383,
          "close": 0.0399,
          "volume": 2995638.6,
          "close_time": 1774832399999,
          "quote_volume": 118163.10971,
          "trades": 1081,
          "taker_buy_base": 1608051.1,
          "taker_buy_quote": 63468.23157
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 0.0399,
          "high": 0.041,
          "low": 0.0396,
          "close": 0.041,
          "volume": 2277467.8,
          "close_time": 1774835999999,
          "quote_volume": 91877.36029,
          "trades": 820,
          "taker_buy_base": 1268707.4,
          "taker_buy_quote": 51239.48943
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 0.041,
          "high": 0.0414,
          "low": 0.0399,
          "close": 0.04,
          "volume": 3836044.3,
          "close_time": 1774839599999,
          "quote_volume": 156004.43359,
          "trades": 845,
          "taker_buy_base": 1149227.4,
          "taker_buy_quote": 46856.18502
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 0.04,
          "high": 0.0404,
          "low": 0.0396,
          "close": 0.0402,
          "volume": 991121.7,
          "close_time": 1774843199999,
          "quote_volume": 39708.55573,
          "trades": 467,
          "taker_buy_base": 519411.5,
          "taker_buy_quote": 20836.54629
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.0403,
          "high": 0.0405,
          "low": 0.0397,
          "close": 0.0399,
          "volume": 1297063.7,
          "close_time": 1774846799999,
          "quote_volume": 51987.58347,
          "trades": 431,
          "taker_buy_base": 552041.9,
          "taker_buy_quote": 22162.22751
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 0.0399,
          "high": 0.04,
          "low": 0.0396,
          "close": 0.0396,
          "volume": 541717.5,
          "close_time": 1774850399999,
          "quote_volume": 21522.47253,
          "trades": 303,
          "taker_buy_base": 185583.8,
          "taker_buy_quote": 7377.70324
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 0.0396,
          "high": 0.0406,
          "low": 0.0396,
          "close": 0.0402,
          "volume": 1054151.6,
          "close_time": 1774853999999,
          "quote_volume": 42275.90886,
          "trades": 374,
          "taker_buy_base": 639724.1,
          "taker_buy_quote": 25646.42907
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 0.04,
          "high": 0.0407,
          "low": 0.0398,
          "close": 0.0405,
          "volume": 1459839.8,
          "close_time": 1774857599999,
          "quote_volume": 58770.47421,
          "trades": 711,
          "taker_buy_base": 741312.3,
          "taker_buy_quote": 29896.24254
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.0405,
          "high": 0.0406,
          "low": 0.04,
          "close": 0.0404,
          "volume": 1272684.1,
          "close_time": 1774861199999,
          "quote_volume": 51323.15723,
          "trades": 796,
          "taker_buy_base": 628719.4,
          "taker_buy_quote": 25360.53546
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 0.0403,
          "high": 0.0404,
          "low": 0.039,
          "close": 0.0394,
          "volume": 2103605.8,
          "close_time": 1774864799999,
          "quote_volume": 83129.33868,
          "trades": 959,
          "taker_buy_base": 639194.6,
          "taker_buy_quote": 25307.2736
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 0.0394,
          "high": 0.0397,
          "low": 0.0391,
          "close": 0.0396,
          "volume": 1388063.0,
          "close_time": 1774868399999,
          "quote_volume": 54633.02847,
          "trades": 410,
          "taker_buy_base": 647994.4,
          "taker_buy_quote": 25539.09523
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 0.0397,
          "high": 0.04,
          "low": 0.0395,
          "close": 0.0398,
          "volume": 901558.7,
          "close_time": 1774871999999,
          "quote_volume": 35866.68486,
          "trades": 405,
          "taker_buy_base": 523183.9,
          "taker_buy_quote": 20807.94157
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.0398,
          "high": 0.0399,
          "low": 0.0395,
          "close": 0.0396,
          "volume": 255812.4,
          "close_time": 1774875599999,
          "quote_volume": 10152.64824,
          "trades": 103,
          "taker_buy_base": 87267.3,
          "taker_buy_quote": 3465.01029
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 0.0396,
          "high": 0.0399,
          "low": 0.0395,
          "close": 0.0396,
          "volume": 606886.2,
          "close_time": 1774879199999,
          "quote_volume": 24099.29103,
          "trades": 294,
          "taker_buy_base": 269144.2,
          "taker_buy_quote": 10697.78946
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 0.0396,
          "high": 0.0398,
          "low": 0.0393,
          "close": 0.0398,
          "volume": 904445.1,
          "close_time": 1774882799999,
          "quote_volume": 35713.49087,
          "trades": 235,
          "taker_buy_base": 241664.1,
          "taker_buy_quote": 9548.80567
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 0.0399,
          "high": 0.0399,
          "low": 0.0395,
          "close": 0.0397,
          "volume": 428595.3,
          "close_time": 1774886399999,
          "quote_volume": 17001.47218,
          "trades": 153,
          "taker_buy_base": 248678.4,
          "taker_buy_quote": 9866.48572
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.0398,
          "high": 0.0403,
          "low": 0.0398,
          "close": 0.0399,
          "volume": 1119037.5,
          "close_time": 1774889999999,
          "quote_volume": 44816.50573,
          "trades": 226,
          "taker_buy_base": 528644.6,
          "taker_buy_quote": 21192.6811
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 0.0399,
          "high": 0.04,
          "low": 0.0396,
          "close": 0.0397,
          "volume": 312808.2,
          "close_time": 1774893599999,
          "quote_volume": 12443.32439,
          "trades": 173,
          "taker_buy_base": 143466.9,
          "taker_buy_quote": 5709.32536
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 0.0397,
          "high": 0.0403,
          "low": 0.0396,
          "close": 0.0399,
          "volume": 2291914.1,
          "close_time": 1774897199999,
          "quote_volume": 91617.45143,
          "trades": 514,
          "taker_buy_base": 1498215.1,
          "taker_buy_quote": 59990.69707
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 0.0399,
          "high": 0.0408,
          "low": 0.0396,
          "close": 0.0407,
          "volume": 1808736.9,
          "close_time": 1774900799999,
          "quote_volume": 72413.01067,
          "trades": 588,
          "taker_buy_base": 994625.7,
          "taker_buy_quote": 39900.5474
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.0407,
          "high": 0.0414,
          "low": 0.0407,
          "close": 0.0413,
          "volume": 3167415.2,
          "close_time": 1774904399999,
          "quote_volume": 130085.70323,
          "trades": 1241,
          "taker_buy_base": 1892212.7,
          "taker_buy_quote": 77730.78284
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 0.0412,
          "high": 0.0416,
          "low": 0.041,
          "close": 0.0415,
          "volume": 1006582.1,
          "close_time": 1774907999999,
          "quote_volume": 41535.03223,
          "trades": 298,
          "taker_buy_base": 490686.0,
          "taker_buy_quote": 20285.06478
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 0.0415,
          "high": 0.0419,
          "low": 0.0411,
          "close": 0.0412,
          "volume": 1189443.0,
          "close_time": 1774911599999,
          "quote_volume": 49316.44836,
          "trades": 537,
          "taker_buy_base": 619537.0,
          "taker_buy_quote": 25718.84504
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 0.0412,
          "high": 0.0415,
          "low": 0.0409,
          "close": 0.0413,
          "volume": 901189.6,
          "close_time": 1774915199999,
          "quote_volume": 37096.01428,
          "trades": 390,
          "taker_buy_base": 344535.9,
          "taker_buy_quote": 14179.99199
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.0414,
          "high": 0.0426,
          "low": 0.0409,
          "close": 0.0422,
          "volume": 1636108.7,
          "close_time": 1774918799999,
          "quote_volume": 68287.43433,
          "trades": 627,
          "taker_buy_base": 846661.8,
          "taker_buy_quote": 35387.72278
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 0.0421,
          "high": 0.0432,
          "low": 0.0418,
          "close": 0.0431,
          "volume": 1664497.9,
          "close_time": 1774922399999,
          "quote_volume": 70870.83164,
          "trades": 1073,
          "taker_buy_base": 823414.9,
          "taker_buy_quote": 35106.8991
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 0.0431,
          "high": 0.0433,
          "low": 0.0426,
          "close": 0.0428,
          "volume": 1973557.6,
          "close_time": 1774925999999,
          "quote_volume": 84740.56364,
          "trades": 985,
          "taker_buy_base": 1032768.6,
          "taker_buy_quote": 44405.45379
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 0.043,
          "high": 0.0434,
          "low": 0.0425,
          "close": 0.0425,
          "volume": 1430530.1,
          "close_time": 1774929599999,
          "quote_volume": 61308.50532,
          "trades": 1093,
          "taker_buy_base": 513212.0,
          "taker_buy_quote": 22030.54007
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.0425,
          "high": 0.0427,
          "low": 0.0415,
          "close": 0.0419,
          "volume": 1976960.5,
          "close_time": 1774933199999,
          "quote_volume": 83097.82346,
          "trades": 1332,
          "taker_buy_base": 675398.7,
          "taker_buy_quote": 28432.36106
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 0.0419,
          "high": 0.0426,
          "low": 0.0417,
          "close": 0.0425,
          "volume": 2034925.4,
          "close_time": 1774936799999,
          "quote_volume": 85911.00949,
          "trades": 1136,
          "taker_buy_base": 989318.8,
          "taker_buy_quote": 41813.01117
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 0.0425,
          "high": 0.0428,
          "low": 0.0418,
          "close": 0.0419,
          "volume": 2093888.3,
          "close_time": 1774940399999,
          "quote_volume": 88479.93166,
          "trades": 1218,
          "taker_buy_base": 757080.1,
          "taker_buy_quote": 31994.23579
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 0.0419,
          "high": 0.0425,
          "low": 0.0416,
          "close": 0.0425,
          "volume": 1385253.6,
          "close_time": 1774943999999,
          "quote_volume": 58059.41817,
          "trades": 952,
          "taker_buy_base": 515924.2,
          "taker_buy_quote": 21649.51477
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.0424,
          "high": 0.0428,
          "low": 0.0421,
          "close": 0.0426,
          "volume": 1457019.4,
          "close_time": 1774947599999,
          "quote_volume": 61848.76665,
          "trades": 636,
          "taker_buy_base": 848159.8,
          "taker_buy_quote": 36052.96033
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 0.0426,
          "high": 0.0433,
          "low": 0.0421,
          "close": 0.0423,
          "volume": 2346311.5,
          "close_time": 1774951199999,
          "quote_volume": 100196.1736,
          "trades": 1539,
          "taker_buy_base": 1146392.1,
          "taker_buy_quote": 48994.94763
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 0.0423,
          "high": 0.0427,
          "low": 0.0417,
          "close": 0.0421,
          "volume": 1560137.0,
          "close_time": 1774954799999,
          "quote_volume": 65818.95706,
          "trades": 705,
          "taker_buy_base": 637687.2,
          "taker_buy_quote": 26944.85042
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 0.0421,
          "high": 0.0426,
          "low": 0.0418,
          "close": 0.0418,
          "volume": 1192669.7,
          "close_time": 1774958399999,
          "quote_volume": 50325.70239,
          "trades": 699,
          "taker_buy_base": 407506.0,
          "taker_buy_quote": 17185.56459
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.0418,
          "high": 0.042,
          "low": 0.0413,
          "close": 0.0416,
          "volume": 1623660.0,
          "close_time": 1774961999999,
          "quote_volume": 67641.81705,
          "trades": 765,
          "taker_buy_base": 661807.7,
          "taker_buy_quote": 27570.22271
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 0.0416,
          "high": 0.0425,
          "low": 0.0416,
          "close": 0.0423,
          "volume": 673089.2,
          "close_time": 1774965599999,
          "quote_volume": 28313.78705,
          "trades": 379,
          "taker_buy_base": 342718.5,
          "taker_buy_quote": 14434.74004
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 0.0423,
          "high": 0.0425,
          "low": 0.0416,
          "close": 0.0418,
          "volume": 1045004.2,
          "close_time": 1774969199999,
          "quote_volume": 44095.97831,
          "trades": 514,
          "taker_buy_base": 517810.1,
          "taker_buy_quote": 21866.45339
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 0.0417,
          "high": 0.0417,
          "low": 0.0411,
          "close": 0.0411,
          "volume": 1097166.6,
          "close_time": 1774972799999,
          "quote_volume": 45352.64286,
          "trades": 501,
          "taker_buy_base": 381348.8,
          "taker_buy_quote": 15775.91202
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.0412,
          "high": 0.0414,
          "low": 0.0407,
          "close": 0.0413,
          "volume": 1945743.3,
          "close_time": 1774976399999,
          "quote_volume": 79861.51558,
          "trades": 973,
          "taker_buy_base": 722966.4,
          "taker_buy_quote": 29698.37283
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 0.0413,
          "high": 0.0416,
          "low": 0.0409,
          "close": 0.0409,
          "volume": 815262.9,
          "close_time": 1774979999999,
          "quote_volume": 33529.45708,
          "trades": 286,
          "taker_buy_base": 287720.9,
          "taker_buy_quote": 11870.56853
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 0.0409,
          "high": 0.0409,
          "low": 0.0405,
          "close": 0.0408,
          "volume": 1467959.7,
          "close_time": 1774983599999,
          "quote_volume": 59600.85027,
          "trades": 451,
          "taker_buy_base": 659698.3,
          "taker_buy_quote": 26799.44051
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 0.0407,
          "high": 0.0407,
          "low": 0.0403,
          "close": 0.0403,
          "volume": 649756.8,
          "close_time": 1774987199999,
          "quote_volume": 26289.00322,
          "trades": 267,
          "taker_buy_base": 323379.2,
          "taker_buy_quote": 13081.23109
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.0403,
          "high": 0.0408,
          "low": 0.0403,
          "close": 0.0407,
          "volume": 1199977.4,
          "close_time": 1774990799999,
          "quote_volume": 48781.34835,
          "trades": 207,
          "taker_buy_base": 585904.2,
          "taker_buy_quote": 23812.28173
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 0.0406,
          "high": 0.0409,
          "low": 0.0405,
          "close": 0.0408,
          "volume": 565793.4,
          "close_time": 1774994399999,
          "quote_volume": 23003.33922,
          "trades": 156,
          "taker_buy_base": 285639.2,
          "taker_buy_quote": 11634.0308
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 0.0408,
          "high": 0.0408,
          "low": 0.0405,
          "close": 0.0406,
          "volume": 629627.4,
          "close_time": 1774997999999,
          "quote_volume": 25623.56589,
          "trades": 254,
          "taker_buy_base": 288570.5,
          "taker_buy_quote": 11743.08372
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 0.0406,
          "high": 0.0409,
          "low": 0.0403,
          "close": 0.0405,
          "volume": 868223.3,
          "close_time": 1775001599999,
          "quote_volume": 35263.49697,
          "trades": 356,
          "taker_buy_base": 425498.5,
          "taker_buy_quote": 17292.90743
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.0405,
          "high": 0.0405,
          "low": 0.04,
          "close": 0.0402,
          "volume": 1485791.6,
          "close_time": 1775005199999,
          "quote_volume": 59535.66177,
          "trades": 561,
          "taker_buy_base": 672327.2,
          "taker_buy_quote": 26924.17211
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 0.0402,
          "high": 0.0402,
          "low": 0.0395,
          "close": 0.0398,
          "volume": 967763.4,
          "close_time": 1775008799999,
          "quote_volume": 38448.63599,
          "trades": 329,
          "taker_buy_base": 284828.6,
          "taker_buy_quote": 11331.8301
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 0.0397,
          "high": 0.0397,
          "low": 0.0393,
          "close": 0.0396,
          "volume": 473631.1,
          "close_time": 1775012399999,
          "quote_volume": 18704.70784,
          "trades": 320,
          "taker_buy_base": 200116.1,
          "taker_buy_quote": 7913.05673
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 0.0397,
          "high": 0.04,
          "low": 0.0396,
          "close": 0.0398,
          "volume": 1022015.8,
          "close_time": 1775015999999,
          "quote_volume": 40700.4684,
          "trades": 458,
          "taker_buy_base": 482403.7,
          "taker_buy_quote": 19210.90512
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.0398,
          "high": 0.0404,
          "low": 0.0397,
          "close": 0.0401,
          "volume": 986469.0,
          "close_time": 1775019599999,
          "quote_volume": 39509.06568,
          "trades": 430,
          "taker_buy_base": 505934.7,
          "taker_buy_quote": 20262.74295
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 0.0401,
          "high": 0.0403,
          "low": 0.0398,
          "close": 0.0402,
          "volume": 465677.3,
          "close_time": 1775023199999,
          "quote_volume": 18663.39421,
          "trades": 405,
          "taker_buy_base": 219582.4,
          "taker_buy_quote": 8807.52013
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 0.0402,
          "high": 0.0406,
          "low": 0.04,
          "close": 0.0404,
          "volume": 918539.6,
          "close_time": 1775026799999,
          "quote_volume": 37067.7634,
          "trades": 418,
          "taker_buy_base": 525314.2,
          "taker_buy_quote": 21206.21455
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 0.0404,
          "high": 0.0405,
          "low": 0.0401,
          "close": 0.0402,
          "volume": 606430.8,
          "close_time": 1775030399999,
          "quote_volume": 24458.95748,
          "trades": 334,
          "taker_buy_base": 234308.5,
          "taker_buy_quote": 9441.5942
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.0402,
          "high": 0.0403,
          "low": 0.04,
          "close": 0.0401,
          "volume": 639555.9,
          "close_time": 1775033999999,
          "quote_volume": 25673.87384,
          "trades": 459,
          "taker_buy_base": 376158.0,
          "taker_buy_quote": 15114.0577
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 0.0401,
          "high": 0.0401,
          "low": 0.0396,
          "close": 0.0398,
          "volume": 855147.5,
          "close_time": 1775037599999,
          "quote_volume": 34074.68644,
          "trades": 513,
          "taker_buy_base": 317060.0,
          "taker_buy_quote": 12642.70698
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 0.0398,
          "high": 0.0399,
          "low": 0.0395,
          "close": 0.0395,
          "volume": 1400127.7,
          "close_time": 1775041199999,
          "quote_volume": 55716.7867,
          "trades": 836,
          "taker_buy_base": 599711.5,
          "taker_buy_quote": 23874.08837
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 0.0396,
          "high": 0.0398,
          "low": 0.0393,
          "close": 0.0394,
          "volume": 1162211.2,
          "close_time": 1775044799999,
          "quote_volume": 45943.46244,
          "trades": 541,
          "taker_buy_base": 356616.9,
          "taker_buy_quote": 14126.54689
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.0395,
          "high": 0.0396,
          "low": 0.0391,
          "close": 0.0394,
          "volume": 1264674.2,
          "close_time": 1775048399999,
          "quote_volume": 49726.57267,
          "trades": 488,
          "taker_buy_base": 725707.0,
          "taker_buy_quote": 28546.1717
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 0.0394,
          "high": 0.0399,
          "low": 0.0392,
          "close": 0.0395,
          "volume": 1137401.4,
          "close_time": 1775051999999,
          "quote_volume": 45119.83737,
          "trades": 485,
          "taker_buy_base": 507909.6,
          "taker_buy_quote": 20191.06731
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 0.0394,
          "high": 0.04,
          "low": 0.0394,
          "close": 0.0396,
          "volume": 1872182.2,
          "close_time": 1775055599999,
          "quote_volume": 74193.42121,
          "trades": 566,
          "taker_buy_base": 1004026.0,
          "taker_buy_quote": 39827.56079
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 0.0396,
          "high": 0.0398,
          "low": 0.0393,
          "close": 0.0394,
          "volume": 658529.8,
          "close_time": 1775059199999,
          "quote_volume": 26025.06235,
          "trades": 323,
          "taker_buy_base": 204255.9,
          "taker_buy_quote": 8074.38216
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.0394,
          "high": 0.04,
          "low": 0.0394,
          "close": 0.0397,
          "volume": 1202120.9,
          "close_time": 1775062799999,
          "quote_volume": 47827.88674,
          "trades": 539,
          "taker_buy_base": 550607.2,
          "taker_buy_quote": 21921.01114
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 0.0397,
          "high": 0.04,
          "low": 0.0396,
          "close": 0.0397,
          "volume": 766031.3,
          "close_time": 1775066399999,
          "quote_volume": 30475.40284,
          "trades": 371,
          "taker_buy_base": 398377.8,
          "taker_buy_quote": 15858.68161
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 0.0398,
          "high": 0.0399,
          "low": 0.0392,
          "close": 0.0392,
          "volume": 685089.6,
          "close_time": 1775069999999,
          "quote_volume": 27108.10996,
          "trades": 344,
          "taker_buy_base": 408091.2,
          "taker_buy_quote": 16164.75053
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 0.0392,
          "high": 0.0393,
          "low": 0.0391,
          "close": 0.0392,
          "volume": 332288.4,
          "close_time": 1775073599999,
          "quote_volume": 13033.03066,
          "trades": 289,
          "taker_buy_base": 139235.7,
          "taker_buy_quote": 5466.84018
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.0392,
          "high": 0.0394,
          "low": 0.0392,
          "close": 0.0392,
          "volume": 241241.6,
          "close_time": 1775077199999,
          "quote_volume": 9468.32503,
          "trades": 304,
          "taker_buy_base": 74815.9,
          "taker_buy_quote": 2940.47365
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 0.0392,
          "high": 0.0393,
          "low": 0.0388,
          "close": 0.0389,
          "volume": 1553849.8,
          "close_time": 1775080799999,
          "quote_volume": 60591.41053,
          "trades": 708,
          "taker_buy_base": 630539.3,
          "taker_buy_quote": 24594.73895
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 0.0389,
          "high": 0.0391,
          "low": 0.0389,
          "close": 0.039,
          "volume": 1020308.7,
          "close_time": 1775084399999,
          "quote_volume": 39797.44327,
          "trades": 483,
          "taker_buy_base": 559063.1,
          "taker_buy_quote": 21822.3641
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 0.039,
          "high": 0.039,
          "low": 0.0387,
          "close": 0.039,
          "volume": 966385.9,
          "close_time": 1775087999999,
          "quote_volume": 37554.06631,
          "trades": 459,
          "taker_buy_base": 324043.6,
          "taker_buy_quote": 12605.65022
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.039,
          "high": 0.0394,
          "low": 0.0388,
          "close": 0.0394,
          "volume": 911303.2,
          "close_time": 1775091599999,
          "quote_volume": 35650.43514,
          "trades": 493,
          "taker_buy_base": 319497.1,
          "taker_buy_quote": 12494.3088
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 0.0394,
          "high": 0.0397,
          "low": 0.0389,
          "close": 0.039,
          "volume": 1294440.5,
          "close_time": 1775095199999,
          "quote_volume": 50938.71038,
          "trades": 692,
          "taker_buy_base": 763047.5,
          "taker_buy_quote": 30059.32043
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 0.039,
          "high": 0.0391,
          "low": 0.0386,
          "close": 0.0387,
          "volume": 1045200.8,
          "close_time": 1775098799999,
          "quote_volume": 40554.51283,
          "trades": 430,
          "taker_buy_base": 284543.5,
          "taker_buy_quote": 11060.9968
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 0.0387,
          "high": 0.0392,
          "low": 0.0386,
          "close": 0.0388,
          "volume": 1234153.0,
          "close_time": 1775102399999,
          "quote_volume": 48005.43543,
          "trades": 509,
          "taker_buy_base": 792424.2,
          "taker_buy_quote": 30819.82807
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.0388,
          "high": 0.0389,
          "low": 0.0384,
          "close": 0.0386,
          "volume": 796786.4,
          "close_time": 1775105999999,
          "quote_volume": 30810.06299,
          "trades": 530,
          "taker_buy_base": 334354.6,
          "taker_buy_quote": 12939.95611
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 0.0386,
          "high": 0.039,
          "low": 0.0382,
          "close": 0.0388,
          "volume": 729853.8,
          "close_time": 1775109599999,
          "quote_volume": 28057.56613,
          "trades": 439,
          "taker_buy_base": 332643.2,
          "taker_buy_quote": 12793.2024
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 0.0388,
          "high": 0.04,
          "low": 0.0388,
          "close": 0.0399,
          "volume": 2183433.7,
          "close_time": 1775113199999,
          "quote_volume": 86050.21301,
          "trades": 798,
          "taker_buy_base": 1566271.1,
          "taker_buy_quote": 61680.77642
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 0.04,
          "high": 0.041,
          "low": 0.0397,
          "close": 0.0405,
          "volume": 2604641.4,
          "close_time": 1775116799999,
          "quote_volume": 105207.07787,
          "trades": 1042,
          "taker_buy_base": 1240245.3,
          "taker_buy_quote": 50268.25607
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.0405,
          "high": 0.0419,
          "low": 0.0405,
          "close": 0.0413,
          "volume": 5544185.2,
          "close_time": 1775120399999,
          "quote_volume": 228588.43831,
          "trades": 1856,
          "taker_buy_base": 3200743.1,
          "taker_buy_quote": 132089.08384
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 0.0414,
          "high": 0.0423,
          "low": 0.0408,
          "close": 0.041,
          "volume": 7416744.2,
          "close_time": 1775123999999,
          "quote_volume": 309025.29616,
          "trades": 2264,
          "taker_buy_base": 3649062.9,
          "taker_buy_quote": 151954.56668
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 0.0411,
          "high": 0.0423,
          "low": 0.0409,
          "close": 0.0422,
          "volume": 4180125.6,
          "close_time": 1775127599999,
          "quote_volume": 173229.60507,
          "trades": 1074,
          "taker_buy_base": 2664833.1,
          "taker_buy_quote": 110520.35657
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 0.0421,
          "high": 0.0425,
          "low": 0.0415,
          "close": 0.042,
          "volume": 3514469.8,
          "close_time": 1775131199999,
          "quote_volume": 148100.38561,
          "trades": 1404,
          "taker_buy_base": 2069006.0,
          "taker_buy_quote": 87266.23422
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.042,
          "high": 0.0421,
          "low": 0.0413,
          "close": 0.0416,
          "volume": 3134267.6,
          "close_time": 1775134799999,
          "quote_volume": 130562.43715,
          "trades": 1021,
          "taker_buy_base": 1231733.8,
          "taker_buy_quote": 51362.79997
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 0.0416,
          "high": 0.0422,
          "low": 0.041,
          "close": 0.0421,
          "volume": 3452822.1,
          "close_time": 1775138399999,
          "quote_volume": 143680.87834,
          "trades": 1066,
          "taker_buy_base": 1754667.6,
          "taker_buy_quote": 73210.16019
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 0.0421,
          "high": 0.0442,
          "low": 0.0418,
          "close": 0.0441,
          "volume": 8457420.1,
          "close_time": 1775141999999,
          "quote_volume": 366284.54388,
          "trades": 3085,
          "taker_buy_base": 5401137.0,
          "taker_buy_quote": 234035.61054
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 0.0441,
          "high": 0.052,
          "low": 0.0438,
          "close": 0.0478,
          "volume": 49971578.3,
          "close_time": 1775145599999,
          "quote_volume": 2358571.12852,
          "trades": 18529,
          "taker_buy_base": 22261090.3,
          "taker_buy_quote": 1049293.17803
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.0479,
          "high": 0.048,
          "low": 0.0442,
          "close": 0.0457,
          "volume": 16872501.4,
          "close_time": 1775149199999,
          "quote_volume": 769843.01197,
          "trades": 7224,
          "taker_buy_base": 7790834.0,
          "taker_buy_quote": 355672.27595
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 0.0458,
          "high": 0.046,
          "low": 0.0445,
          "close": 0.0451,
          "volume": 7060636.1,
          "close_time": 1775152799999,
          "quote_volume": 319045.61167,
          "trades": 2733,
          "taker_buy_base": 3352047.3,
          "taker_buy_quote": 151698.87386
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 0.0451,
          "high": 0.0459,
          "low": 0.0443,
          "close": 0.0455,
          "volume": 3891165.8,
          "close_time": 1775156399999,
          "quote_volume": 175680.92221,
          "trades": 1671,
          "taker_buy_base": 1890591.7,
          "taker_buy_quote": 85427.61412
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 0.0454,
          "high": 0.0458,
          "low": 0.0445,
          "close": 0.0449,
          "volume": 3004654.3,
          "close_time": 1775159999999,
          "quote_volume": 135168.59258,
          "trades": 1536,
          "taker_buy_base": 1854721.8,
          "taker_buy_quote": 83502.95868
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.045,
          "high": 0.0453,
          "low": 0.0431,
          "close": 0.0436,
          "volume": 5274909.1,
          "close_time": 1775163599999,
          "quote_volume": 231547.96228,
          "trades": 2291,
          "taker_buy_base": 2076694.7,
          "taker_buy_quote": 91221.38869
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 0.0436,
          "high": 0.0438,
          "low": 0.0431,
          "close": 0.0435,
          "volume": 2930267.8,
          "close_time": 1775167199999,
          "quote_volume": 126986.90049,
          "trades": 1491,
          "taker_buy_base": 1280782.8,
          "taker_buy_quote": 55595.04762
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 0.0435,
          "high": 0.0442,
          "low": 0.0433,
          "close": 0.0438,
          "volume": 2264522.1,
          "close_time": 1775170799999,
          "quote_volume": 99134.20524,
          "trades": 1419,
          "taker_buy_base": 1123802.0,
          "taker_buy_quote": 49216.01133
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 0.0439,
          "high": 0.0441,
          "low": 0.0425,
          "close": 0.0426,
          "volume": 3237939.0,
          "close_time": 1775174399999,
          "quote_volume": 140447.32318,
          "trades": 1912,
          "taker_buy_base": 1442301.4,
          "taker_buy_quote": 62599.3449
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.0426,
          "high": 0.0436,
          "low": 0.0426,
          "close": 0.0429,
          "volume": 3174986.2,
          "close_time": 1775177999999,
          "quote_volume": 137141.26677,
          "trades": 1238,
          "taker_buy_base": 1702830.4,
          "taker_buy_quote": 73617.52356
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 0.0429,
          "high": 0.0433,
          "low": 0.0421,
          "close": 0.0425,
          "volume": 1567694.5,
          "close_time": 1775181599999,
          "quote_volume": 67000.1055,
          "trades": 932,
          "taker_buy_base": 527956.7,
          "taker_buy_quote": 22583.4451
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 0.0425,
          "high": 0.0427,
          "low": 0.0422,
          "close": 0.0424,
          "volume": 1827574.0,
          "close_time": 1775185199999,
          "quote_volume": 77476.62726,
          "trades": 1197,
          "taker_buy_base": 628949.3,
          "taker_buy_quote": 26675.90512
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 0.0424,
          "high": 0.0429,
          "low": 0.0422,
          "close": 0.0424,
          "volume": 1729498.4,
          "close_time": 1775188799999,
          "quote_volume": 73535.55623,
          "trades": 1050,
          "taker_buy_base": 810863.5,
          "taker_buy_quote": 34518.81233
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.0424,
          "high": 0.0428,
          "low": 0.0416,
          "close": 0.0419,
          "volume": 3124736.2,
          "close_time": 1775192399999,
          "quote_volume": 131430.60053,
          "trades": 1474,
          "taker_buy_base": 1201755.5,
          "taker_buy_quote": 50555.00065
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 0.0419,
          "high": 0.0424,
          "low": 0.0416,
          "close": 0.0419,
          "volume": 4070675.3,
          "close_time": 1775195999999,
          "quote_volume": 170980.45343,
          "trades": 1659,
          "taker_buy_base": 2570009.5,
          "taker_buy_quote": 108115.28946
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 0.042,
          "high": 0.042,
          "low": 0.0413,
          "close": 0.0418,
          "volume": 1522133.8,
          "close_time": 1775199599999,
          "quote_volume": 63520.64853,
          "trades": 1044,
          "taker_buy_base": 673999.5,
          "taker_buy_quote": 28183.34529
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 0.0419,
          "high": 0.0419,
          "low": 0.0412,
          "close": 0.0412,
          "volume": 2846463.5,
          "close_time": 1775203199999,
          "quote_volume": 118148.37445,
          "trades": 1770,
          "taker_buy_base": 1189447.5,
          "taker_buy_quote": 49333.43832
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.0412,
          "high": 0.0415,
          "low": 0.0411,
          "close": 0.0413,
          "volume": 2227855.7,
          "close_time": 1775206799999,
          "quote_volume": 92104.27136,
          "trades": 1464,
          "taker_buy_base": 1039315.4,
          "taker_buy_quote": 43013.49915
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 0.0413,
          "high": 0.0419,
          "low": 0.0411,
          "close": 0.0416,
          "volume": 2471640.3,
          "close_time": 1775210399999,
          "quote_volume": 102547.67763,
          "trades": 1086,
          "taker_buy_base": 1302151.1,
          "taker_buy_quote": 54068.79614
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 0.0417,
          "high": 0.0419,
          "low": 0.0414,
          "close": 0.0415,
          "volume": 1127674.6,
          "close_time": 1775213999999,
          "quote_volume": 47030.74295,
          "trades": 652,
          "taker_buy_base": 624715.0,
          "taker_buy_quote": 26090.35535
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 0.0415,
          "high": 0.0415,
          "low": 0.0409,
          "close": 0.0412,
          "volume": 3147736.4,
          "close_time": 1775217599999,
          "quote_volume": 129498.43243,
          "trades": 1222,
          "taker_buy_base": 1599402.2,
          "taker_buy_quote": 65767.11043
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.0412,
          "high": 0.0415,
          "low": 0.0409,
          "close": 0.041,
          "volume": 1015992.4,
          "close_time": 1775221199999,
          "quote_volume": 41837.27506,
          "trades": 658,
          "taker_buy_base": 496952.4,
          "taker_buy_quote": 20486.2061
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 0.041,
          "high": 0.041,
          "low": 0.0402,
          "close": 0.0404,
          "volume": 3293640.6,
          "close_time": 1775224799999,
          "quote_volume": 133816.14334,
          "trades": 1436,
          "taker_buy_base": 788958.5,
          "taker_buy_quote": 32123.48219
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 0.0404,
          "high": 0.0406,
          "low": 0.0401,
          "close": 0.0405,
          "volume": 1484654.4,
          "close_time": 1775228399999,
          "quote_volume": 59879.81421,
          "trades": 763,
          "taker_buy_base": 758430.2,
          "taker_buy_quote": 30596.05811
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 0.0405,
          "high": 0.0407,
          "low": 0.0399,
          "close": 0.0401,
          "volume": 3215481.9,
          "close_time": 1775231999999,
          "quote_volume": 129873.16205,
          "trades": 1541,
          "taker_buy_base": 1916720.7,
          "taker_buy_quote": 77508.06711
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.0401,
          "high": 0.0402,
          "low": 0.0395,
          "close": 0.0398,
          "volume": 1984132.7,
          "close_time": 1775235599999,
          "quote_volume": 78933.90067,
          "trades": 1030,
          "taker_buy_base": 993299.7,
          "taker_buy_quote": 39521.99891
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 0.0398,
          "high": 0.0401,
          "low": 0.0395,
          "close": 0.0398,
          "volume": 812239.4,
          "close_time": 1775239199999,
          "quote_volume": 32302.67677,
          "trades": 495,
          "taker_buy_base": 362499.0,
          "taker_buy_quote": 14447.4756
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 0.0399,
          "high": 0.0399,
          "low": 0.0393,
          "close": 0.0393,
          "volume": 686178.5,
          "close_time": 1775242799999,
          "quote_volume": 27162.46163,
          "trades": 651,
          "taker_buy_base": 315071.4,
          "taker_buy_quote": 12470.5161
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 0.0394,
          "high": 0.0395,
          "low": 0.039,
          "close": 0.0391,
          "volume": 947553.6,
          "close_time": 1775246399999,
          "quote_volume": 37189.4356,
          "trades": 582,
          "taker_buy_base": 367619.6,
          "taker_buy_quote": 14449.92393
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.0391,
          "high": 0.0393,
          "low": 0.0388,
          "close": 0.0388,
          "volume": 1376991.1,
          "close_time": 1775249999999,
          "quote_volume": 53692.98972,
          "trades": 729,
          "taker_buy_base": 555536.4,
          "taker_buy_quote": 21649.93813
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 0.0388,
          "high": 0.0391,
          "low": 0.0386,
          "close": 0.0388,
          "volume": 1124858.7,
          "close_time": 1775253599999,
          "quote_volume": 43705.19547,
          "trades": 797,
          "taker_buy_base": 514075.9,
          "taker_buy_quote": 19955.6844
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 0.0388,
          "high": 0.0388,
          "low": 0.0385,
          "close": 0.0385,
          "volume": 1312365.9,
          "close_time": 1775257199999,
          "quote_volume": 50706.26723,
          "trades": 694,
          "taker_buy_base": 769125.5,
          "taker_buy_quote": 29718.54904
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 0.0385,
          "high": 0.0388,
          "low": 0.0385,
          "close": 0.0387,
          "volume": 1261372.5,
          "close_time": 1775260799999,
          "quote_volume": 48756.51162,
          "trades": 610,
          "taker_buy_base": 795993.6,
          "taker_buy_quote": 30778.8469
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.0387,
          "high": 0.0394,
          "low": 0.0385,
          "close": 0.0392,
          "volume": 2358973.1,
          "close_time": 1775264399999,
          "quote_volume": 92185.87823,
          "trades": 872,
          "taker_buy_base": 1539511.0,
          "taker_buy_quote": 60152.67789
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 0.0393,
          "high": 0.0396,
          "low": 0.0391,
          "close": 0.0391,
          "volume": 1123812.2,
          "close_time": 1775267999999,
          "quote_volume": 44206.66177,
          "trades": 504,
          "taker_buy_base": 576222.4,
          "taker_buy_quote": 22683.67049
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 0.0391,
          "high": 0.0392,
          "low": 0.0388,
          "close": 0.039,
          "volume": 1259863.4,
          "close_time": 1775271599999,
          "quote_volume": 49117.06956,
          "trades": 461,
          "taker_buy_base": 720245.7,
          "taker_buy_quote": 28089.56354
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 0.039,
          "high": 0.0391,
          "low": 0.0388,
          "close": 0.039,
          "volume": 1172152.3,
          "close_time": 1775275199999,
          "quote_volume": 45714.27274,
          "trades": 409,
          "taker_buy_base": 442132.0,
          "taker_buy_quote": 17234.82492
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.039,
          "high": 0.0395,
          "low": 0.0389,
          "close": 0.0395,
          "volume": 788034.6,
          "close_time": 1775278799999,
          "quote_volume": 30886.61619,
          "trades": 416,
          "taker_buy_base": 461754.7,
          "taker_buy_quote": 18113.57914
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 0.0395,
          "high": 0.0399,
          "low": 0.0393,
          "close": 0.0394,
          "volume": 1449395.1,
          "close_time": 1775282399999,
          "quote_volume": 57415.66536,
          "trades": 594,
          "taker_buy_base": 623005.5,
          "taker_buy_quote": 24671.2532
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 0.0394,
          "high": 0.0402,
          "low": 0.0394,
          "close": 0.0399,
          "volume": 2176125.1,
          "close_time": 1775285999999,
          "quote_volume": 86585.66067,
          "trades": 621,
          "taker_buy_base": 1272547.2,
          "taker_buy_quote": 50624.12707
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 0.0399,
          "high": 0.0401,
          "low": 0.0394,
          "close": 0.0395,
          "volume": 1857769.6,
          "close_time": 1775289599999,
          "quote_volume": 73904.83473,
          "trades": 500,
          "taker_buy_base": 1203487.8,
          "taker_buy_quote": 47883.88349
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.0395,
          "high": 0.0396,
          "low": 0.0389,
          "close": 0.0392,
          "volume": 884633.5,
          "close_time": 1775293199999,
          "quote_volume": 34688.88682,
          "trades": 470,
          "taker_buy_base": 408141.0,
          "taker_buy_quote": 15995.90846
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 0.0392,
          "high": 0.0392,
          "low": 0.0389,
          "close": 0.0389,
          "volume": 385532.9,
          "close_time": 1775296799999,
          "quote_volume": 15053.29779,
          "trades": 291,
          "taker_buy_base": 113596.0,
          "taker_buy_quote": 4439.48072
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 0.0389,
          "high": 0.0394,
          "low": 0.0388,
          "close": 0.0392,
          "volume": 909971.5,
          "close_time": 1775300399999,
          "quote_volume": 35567.18871,
          "trades": 517,
          "taker_buy_base": 469196.5,
          "taker_buy_quote": 18340.93808
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 0.0392,
          "high": 0.0395,
          "low": 0.0389,
          "close": 0.039,
          "volume": 1021734.0,
          "close_time": 1775303999999,
          "quote_volume": 39957.58109,
          "trades": 432,
          "taker_buy_base": 416652.0,
          "taker_buy_quote": 16346.2801
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.039,
          "high": 0.0391,
          "low": 0.0387,
          "close": 0.0388,
          "volume": 541846.5,
          "close_time": 1775307599999,
          "quote_volume": 21089.05976,
          "trades": 362,
          "taker_buy_base": 186944.2,
          "taker_buy_quote": 7279.82675
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 0.0388,
          "high": 0.0392,
          "low": 0.0388,
          "close": 0.0391,
          "volume": 614542.6,
          "close_time": 1775311199999,
          "quote_volume": 23985.31703,
          "trades": 477,
          "taker_buy_base": 218291.2,
          "taker_buy_quote": 8520.49322
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 0.0391,
          "high": 0.0393,
          "low": 0.0388,
          "close": 0.0389,
          "volume": 711587.7,
          "close_time": 1775314799999,
          "quote_volume": 27810.71514,
          "trades": 442,
          "taker_buy_base": 258182.9,
          "taker_buy_quote": 10104.33063
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 0.0389,
          "high": 0.0392,
          "low": 0.0387,
          "close": 0.0387,
          "volume": 862261.5,
          "close_time": 1775318399999,
          "quote_volume": 33578.10504,
          "trades": 590,
          "taker_buy_base": 394954.4,
          "taker_buy_quote": 15389.91863
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.0387,
          "high": 0.0391,
          "low": 0.0386,
          "close": 0.0387,
          "volume": 1620540.2,
          "close_time": 1775321999999,
          "quote_volume": 62961.24653,
          "trades": 405,
          "taker_buy_base": 761518.5,
          "taker_buy_quote": 29617.32021
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 0.0388,
          "high": 0.0391,
          "low": 0.0387,
          "close": 0.039,
          "volume": 835036.6,
          "close_time": 1775325599999,
          "quote_volume": 32499.87798,
          "trades": 376,
          "taker_buy_base": 443973.1,
          "taker_buy_quote": 17288.17832
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 0.039,
          "high": 0.0393,
          "low": 0.0388,
          "close": 0.0392,
          "volume": 1039114.9,
          "close_time": 1775329199999,
          "quote_volume": 40625.60585,
          "trades": 444,
          "taker_buy_base": 557973.0,
          "taker_buy_quote": 21825.72486
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 0.0393,
          "high": 0.0398,
          "low": 0.0392,
          "close": 0.0395,
          "volume": 1300712.4,
          "close_time": 1775332799999,
          "quote_volume": 51404.33534,
          "trades": 478,
          "taker_buy_base": 512109.3,
          "taker_buy_quote": 20264.92189
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.0395,
          "high": 0.0396,
          "low": 0.039,
          "close": 0.0394,
          "volume": 1255491.3,
          "close_time": 1775336399999,
          "quote_volume": 49415.86642,
          "trades": 436,
          "taker_buy_base": 664543.2,
          "taker_buy_quote": 26147.85306
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 0.0394,
          "high": 0.0404,
          "low": 0.0394,
          "close": 0.04,
          "volume": 2641823.5,
          "close_time": 1775339999999,
          "quote_volume": 105443.71023,
          "trades": 1125,
          "taker_buy_base": 1474117.8,
          "taker_buy_quote": 58780.77736
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 0.0401,
          "high": 0.0401,
          "low": 0.0397,
          "close": 0.0397,
          "volume": 972648.2,
          "close_time": 1775343599999,
          "quote_volume": 38863.56332,
          "trades": 395,
          "taker_buy_base": 362709.5,
          "taker_buy_quote": 14517.38167
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 0.0397,
          "high": 0.04,
          "low": 0.0396,
          "close": 0.0397,
          "volume": 938462.0,
          "close_time": 1775347199999,
          "quote_volume": 37328.64325,
          "trades": 543,
          "taker_buy_base": 598491.4,
          "taker_buy_quote": 23807.16502
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.0397,
          "high": 0.0401,
          "low": 0.0396,
          "close": 0.0399,
          "volume": 838285.1,
          "close_time": 1775350799999,
          "quote_volume": 33421.16503,
          "trades": 403,
          "taker_buy_base": 414829.1,
          "taker_buy_quote": 16539.32314
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 0.04,
          "high": 0.0401,
          "low": 0.0398,
          "close": 0.0401,
          "volume": 610026.5,
          "close_time": 1775354399999,
          "quote_volume": 24391.96154,
          "trades": 323,
          "taker_buy_base": 308578.8,
          "taker_buy_quote": 12346.29601
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 0.0401,
          "high": 0.041,
          "low": 0.04,
          "close": 0.0409,
          "volume": 1483522.3,
          "close_time": 1775357999999,
          "quote_volume": 60199.70339,
          "trades": 609,
          "taker_buy_base": 906448.4,
          "taker_buy_quote": 36787.47676
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 0.041,
          "high": 0.0412,
          "low": 0.0405,
          "close": 0.0408,
          "volume": 1433718.1,
          "close_time": 1775361599999,
          "quote_volume": 58526.76428,
          "trades": 648,
          "taker_buy_base": 764849.7,
          "taker_buy_quote": 31229.01529
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.0408,
          "high": 0.0409,
          "low": 0.0402,
          "close": 0.0402,
          "volume": 937807.4,
          "close_time": 1775365199999,
          "quote_volume": 37973.88206,
          "trades": 446,
          "taker_buy_base": 385782.3,
          "taker_buy_quote": 15636.87839
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 0.0403,
          "high": 0.0404,
          "low": 0.0393,
          "close": 0.0393,
          "volume": 1560987.2,
          "close_time": 1775368799999,
          "quote_volume": 62117.46707,
          "trades": 558,
          "taker_buy_base": 444900.3,
          "taker_buy_quote": 17741.9679
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 0.0392,
          "high": 0.0399,
          "low": 0.0385,
          "close": 0.0397,
          "volume": 21964573.4,
          "close_time": 1775372399999,
          "quote_volume": 860102.80788,
          "trades": 2205,
          "taker_buy_base": 11013797.5,
          "taker_buy_quote": 429059.31683
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 0.0397,
          "high": 0.04,
          "low": 0.0389,
          "close": 0.0392,
          "volume": 8338442.7,
          "close_time": 1775375999999,
          "quote_volume": 328584.18607,
          "trades": 940,
          "taker_buy_base": 2367807.2,
          "taker_buy_quote": 93404.0408
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.0392,
          "high": 0.0392,
          "low": 0.0386,
          "close": 0.0388,
          "volume": 1160554.3,
          "close_time": 1775379599999,
          "quote_volume": 45012.9523,
          "trades": 465,
          "taker_buy_base": 439291.3,
          "taker_buy_quote": 17073.45674
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 0.0388,
          "high": 0.0389,
          "low": 0.0385,
          "close": 0.0386,
          "volume": 923348.7,
          "close_time": 1775383199999,
          "quote_volume": 35751.37981,
          "trades": 332,
          "taker_buy_base": 321047.4,
          "taker_buy_quote": 12437.52458
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 0.0386,
          "high": 0.0387,
          "low": 0.0384,
          "close": 0.0385,
          "volume": 1725212.4,
          "close_time": 1775386799999,
          "quote_volume": 66405.62655,
          "trades": 396,
          "taker_buy_base": 507215.2,
          "taker_buy_quote": 19527.73004
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 0.0385,
          "high": 0.0389,
          "low": 0.0383,
          "close": 0.0387,
          "volume": 1838597.2,
          "close_time": 1775390399999,
          "quote_volume": 70903.07339,
          "trades": 497,
          "taker_buy_base": 1341349.9,
          "taker_buy_quote": 51750.05945
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.0387,
          "high": 0.0388,
          "low": 0.0375,
          "close": 0.0377,
          "volume": 3398781.9,
          "close_time": 1775393999999,
          "quote_volume": 129572.03722,
          "trades": 979,
          "taker_buy_base": 1006541.7,
          "taker_buy_quote": 38406.95355
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 0.0377,
          "high": 0.0378,
          "low": 0.0372,
          "close": 0.0375,
          "volume": 2085624.5,
          "close_time": 1775397599999,
          "quote_volume": 78280.80657,
          "trades": 662,
          "taker_buy_base": 965738.8,
          "taker_buy_quote": 36244.57503
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 0.0375,
          "high": 0.0379,
          "low": 0.0375,
          "close": 0.0376,
          "volume": 632056.4,
          "close_time": 1775401199999,
          "quote_volume": 23823.59496,
          "trades": 397,
          "taker_buy_base": 318484.6,
          "taker_buy_quote": 12014.87771
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 0.0376,
          "high": 0.0378,
          "low": 0.0373,
          "close": 0.0373,
          "volume": 1241827.8,
          "close_time": 1775404799999,
          "quote_volume": 46606.83177,
          "trades": 500,
          "taker_buy_base": 557143.6,
          "taker_buy_quote": 20918.53128
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.0373,
          "high": 0.0377,
          "low": 0.037,
          "close": 0.0373,
          "volume": 2980671.3,
          "close_time": 1775408399999,
          "quote_volume": 111231.39682,
          "trades": 724,
          "taker_buy_base": 1511158.6,
          "taker_buy_quote": 56332.38233
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 0.0374,
          "high": 0.0375,
          "low": 0.0371,
          "close": 0.0373,
          "volume": 1301114.6,
          "close_time": 1775411999999,
          "quote_volume": 48504.61418,
          "trades": 457,
          "taker_buy_base": 535815.6,
          "taker_buy_quote": 19975.58936
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 0.0373,
          "high": 0.0375,
          "low": 0.037,
          "close": 0.037,
          "volume": 597136.0,
          "close_time": 1775415599999,
          "quote_volume": 22248.63898,
          "trades": 346,
          "taker_buy_base": 263241.4,
          "taker_buy_quote": 9817.49561
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 0.037,
          "high": 0.037,
          "low": 0.0364,
          "close": 0.0368,
          "volume": 2287439.5,
          "close_time": 1775419199999,
          "quote_volume": 84067.02369,
          "trades": 703,
          "taker_buy_base": 855673.3,
          "taker_buy_quote": 31468.82369
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.0369,
          "high": 0.0371,
          "low": 0.0366,
          "close": 0.0371,
          "volume": 1547812.2,
          "close_time": 1775422799999,
          "quote_volume": 57035.24086,
          "trades": 460,
          "taker_buy_base": 1149819.7,
          "taker_buy_quote": 42386.27054
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 0.037,
          "high": 0.037,
          "low": 0.0365,
          "close": 0.0368,
          "volume": 1507422.1,
          "close_time": 1775426399999,
          "quote_volume": 55385.2462,
          "trades": 601,
          "taker_buy_base": 702476.6,
          "taker_buy_quote": 25790.17516
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 0.0367,
          "high": 0.0369,
          "low": 0.0357,
          "close": 0.036,
          "volume": 1899738.5,
          "close_time": 1775429999999,
          "quote_volume": 68665.51112,
          "trades": 761,
          "taker_buy_base": 859703.0,
          "taker_buy_quote": 31032.26439
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 0.0361,
          "high": 0.0365,
          "low": 0.0359,
          "close": 0.0362,
          "volume": 1643285.2,
          "close_time": 1775433599999,
          "quote_volume": 59552.70533,
          "trades": 705,
          "taker_buy_base": 516288.3,
          "taker_buy_quote": 18699.00533
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.0362,
          "high": 0.0367,
          "low": 0.0362,
          "close": 0.0365,
          "volume": 801842.4,
          "close_time": 1775437199999,
          "quote_volume": 29286.56196,
          "trades": 443,
          "taker_buy_base": 407078.5,
          "taker_buy_quote": 14872.66321
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 0.0365,
          "high": 0.0368,
          "low": 0.0361,
          "close": 0.0366,
          "volume": 1953143.3,
          "close_time": 1775440799999,
          "quote_volume": 71190.95125,
          "trades": 524,
          "taker_buy_base": 1153007.2,
          "taker_buy_quote": 42049.24537
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 0.0366,
          "high": 0.0374,
          "low": 0.0365,
          "close": 0.0373,
          "volume": 2359978.8,
          "close_time": 1775444399999,
          "quote_volume": 87412.63251,
          "trades": 591,
          "taker_buy_base": 1786290.9,
          "taker_buy_quote": 66158.2549
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 0.0373,
          "high": 0.0376,
          "low": 0.0371,
          "close": 0.0376,
          "volume": 905302.6,
          "close_time": 1775447999999,
          "quote_volume": 33831.21919,
          "trades": 322,
          "taker_buy_base": 702857.3,
          "taker_buy_quote": 26270.99229
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.0375,
          "high": 0.0376,
          "low": 0.0372,
          "close": 0.0372,
          "volume": 896950.6,
          "close_time": 1775451599999,
          "quote_volume": 33519.89957,
          "trades": 258,
          "taker_buy_base": 389783.0,
          "taker_buy_quote": 14578.87862
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 0.0372,
          "high": 0.0377,
          "low": 0.0372,
          "close": 0.0375,
          "volume": 782989.9,
          "close_time": 1775455199999,
          "quote_volume": 29322.07346,
          "trades": 276,
          "taker_buy_base": 394574.9,
          "taker_buy_quote": 14773.04869
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 0.0376,
          "high": 0.0376,
          "low": 0.0371,
          "close": 0.0372,
          "volume": 450761.2,
          "close_time": 1775458799999,
          "quote_volume": 16795.77435,
          "trades": 203,
          "taker_buy_base": 246474.7,
          "taker_buy_quote": 9189.7518
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 0.0372,
          "high": 0.0373,
          "low": 0.0368,
          "close": 0.0369,
          "volume": 1090563.1,
          "close_time": 1775462399999,
          "quote_volume": 40318.72265,
          "trades": 288,
          "taker_buy_base": 472702.2,
          "taker_buy_quote": 17491.48493
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.0369,
          "high": 0.0378,
          "low": 0.0369,
          "close": 0.0376,
          "volume": 1433035.9,
          "close_time": 1775465999999,
          "quote_volume": 53478.69049,
          "trades": 715,
          "taker_buy_base": 741581.4,
          "taker_buy_quote": 27664.20356
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 0.0376,
          "high": 0.0379,
          "low": 0.0371,
          "close": 0.0371,
          "volume": 1318198.3,
          "close_time": 1775469599999,
          "quote_volume": 49466.50707,
          "trades": 388,
          "taker_buy_base": 488210.4,
          "taker_buy_quote": 18329.07174
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 0.0372,
          "high": 0.0377,
          "low": 0.0371,
          "close": 0.0374,
          "volume": 1591901.8,
          "close_time": 1775473199999,
          "quote_volume": 59496.27753,
          "trades": 360,
          "taker_buy_base": 867625.0,
          "taker_buy_quote": 32437.70419
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 0.0375,
          "high": 0.0376,
          "low": 0.0373,
          "close": 0.0374,
          "volume": 570530.3,
          "close_time": 1775476799999,
          "quote_volume": 21365.7923,
          "trades": 160,
          "taker_buy_base": 197072.8,
          "taker_buy_quote": 7379.80936
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.0373,
          "high": 0.0373,
          "low": 0.0366,
          "close": 0.0369,
          "volume": 1636154.0,
          "close_time": 1775480399999,
          "quote_volume": 60535.40932,
          "trades": 379,
          "taker_buy_base": 501796.6,
          "taker_buy_quote": 18558.19102
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 0.0369,
          "high": 0.0371,
          "low": 0.0367,
          "close": 0.037,
          "volume": 1559802.6,
          "close_time": 1775483999999,
          "quote_volume": 57456.1968,
          "trades": 302,
          "taker_buy_base": 682294.7,
          "taker_buy_quote": 25157.45289
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 0.037,
          "high": 0.0371,
          "low": 0.0362,
          "close": 0.0364,
          "volume": 2083152.5,
          "close_time": 1775487599999,
          "quote_volume": 76238.90768,
          "trades": 533,
          "taker_buy_base": 889288.2,
          "taker_buy_quote": 32581.94653
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 0.0363,
          "high": 0.0367,
          "low": 0.0362,
          "close": 0.0365,
          "volume": 1010962.0,
          "close_time": 1775491199999,
          "quote_volume": 36815.13113,
          "trades": 301,
          "taker_buy_base": 519767.4,
          "taker_buy_quote": 18914.60354
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.0365,
          "high": 0.0372,
          "low": 0.0363,
          "close": 0.037,
          "volume": 2517440.6,
          "close_time": 1775494799999,
          "quote_volume": 92294.48168,
          "trades": 598,
          "taker_buy_base": 2077624.8,
          "taker_buy_quote": 76137.9012
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 0.037,
          "high": 0.0377,
          "low": 0.0368,
          "close": 0.0375,
          "volume": 1141861.2,
          "close_time": 1775498399999,
          "quote_volume": 42630.54433,
          "trades": 383,
          "taker_buy_base": 514132.0,
          "taker_buy_quote": 19203.30144
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 0.0374,
          "high": 0.0383,
          "low": 0.0374,
          "close": 0.0378,
          "volume": 1669739.0,
          "close_time": 1775501999999,
          "quote_volume": 63407.70362,
          "trades": 483,
          "taker_buy_base": 701161.0,
          "taker_buy_quote": 26612.38025
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 0.0378,
          "high": 0.0382,
          "low": 0.0377,
          "close": 0.038,
          "volume": 764942.4,
          "close_time": 1775505599999,
          "quote_volume": 29008.41893,
          "trades": 233,
          "taker_buy_base": 445792.0,
          "taker_buy_quote": 16900.41163
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.038,
          "high": 0.0382,
          "low": 0.0376,
          "close": 0.0376,
          "volume": 719312.6,
          "close_time": 1775509199999,
          "quote_volume": 27273.58237,
          "trades": 213,
          "taker_buy_base": 350376.3,
          "taker_buy_quote": 13305.36748
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 0.0376,
          "high": 0.038,
          "low": 0.0375,
          "close": 0.0378,
          "volume": 563725.2,
          "close_time": 1775512799999,
          "quote_volume": 21217.479,
          "trades": 155,
          "taker_buy_base": 384416.5,
          "taker_buy_quote": 14465.96181
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 0.0379,
          "high": 0.0386,
          "low": 0.0378,
          "close": 0.038,
          "volume": 1087118.4,
          "close_time": 1775516399999,
          "quote_volume": 41580.40478,
          "trades": 353,
          "taker_buy_base": 661013.4,
          "taker_buy_quote": 25295.98076
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 0.038,
          "high": 0.0383,
          "low": 0.0374,
          "close": 0.0383,
          "volume": 1872096.7,
          "close_time": 1775519999999,
          "quote_volume": 70758.02058,
          "trades": 615,
          "taker_buy_base": 1040551.7,
          "taker_buy_quote": 39418.90552
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.0383,
          "high": 0.0385,
          "low": 0.0378,
          "close": 0.0381,
          "volume": 1661604.1,
          "close_time": 1775523599999,
          "quote_volume": 63470.5506,
          "trades": 505,
          "taker_buy_base": 859904.7,
          "taker_buy_quote": 32875.47978
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 0.038,
          "high": 0.0381,
          "low": 0.0374,
          "close": 0.0377,
          "volume": 1077057.0,
          "close_time": 1775527199999,
          "quote_volume": 40602.46376,
          "trades": 324,
          "taker_buy_base": 503193.9,
          "taker_buy_quote": 18972.34694
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 0.0377,
          "high": 0.0387,
          "low": 0.0376,
          "close": 0.038,
          "volume": 1182825.6,
          "close_time": 1775530799999,
          "quote_volume": 45118.84919,
          "trades": 380,
          "taker_buy_base": 580185.2,
          "taker_buy_quote": 22109.42941
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 0.038,
          "high": 0.039,
          "low": 0.038,
          "close": 0.039,
          "volume": 1371908.2,
          "close_time": 1775534399999,
          "quote_volume": 52970.45585,
          "trades": 414,
          "taker_buy_base": 834938.4,
          "taker_buy_quote": 32340.39005
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.0389,
          "high": 0.0396,
          "low": 0.0387,
          "close": 0.0395,
          "volume": 3385607.2,
          "close_time": 1775537999999,
          "quote_volume": 132464.23165,
          "trades": 911,
          "taker_buy_base": 2037732.3,
          "taker_buy_quote": 79795.13526
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 0.0395,
          "high": 0.0395,
          "low": 0.0382,
          "close": 0.0385,
          "volume": 2571901.4,
          "close_time": 1775541599999,
          "quote_volume": 99650.23396,
          "trades": 663,
          "taker_buy_base": 1140387.9,
          "taker_buy_quote": 44165.73736
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 0.0385,
          "high": 0.0397,
          "low": 0.0384,
          "close": 0.0397,
          "volume": 3040236.4,
          "close_time": 1775545199999,
          "quote_volume": 118805.71388,
          "trades": 842,
          "taker_buy_base": 1646068.4,
          "taker_buy_quote": 64354.10746
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 0.0397,
          "high": 0.0397,
          "low": 0.0377,
          "close": 0.0387,
          "volume": 25272084.6,
          "close_time": 1775548799999,
          "quote_volume": 976609.02404,
          "trades": 5709,
          "taker_buy_base": 12468269.7,
          "taker_buy_quote": 482244.61872
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.0387,
          "high": 0.0389,
          "low": 0.0384,
          "close": 0.0385,
          "volume": 4163320.5,
          "close_time": 1775552399999,
          "quote_volume": 160647.65503,
          "trades": 8029,
          "taker_buy_base": 2132691.3,
          "taker_buy_quote": 82348.75423
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 0.0386,
          "high": 0.0387,
          "low": 0.0378,
          "close": 0.0384,
          "volume": 2805835.9,
          "close_time": 1775555999999,
          "quote_volume": 107557.20697,
          "trades": 2911,
          "taker_buy_base": 1584201.5,
          "taker_buy_quote": 60813.91662
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 0.0385,
          "high": 0.0386,
          "low": 0.0377,
          "close": 0.0379,
          "volume": 2294816.9,
          "close_time": 1775559599999,
          "quote_volume": 87349.53525,
          "trades": 4978,
          "taker_buy_base": 917395.9,
          "taker_buy_quote": 34984.44805
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 0.038,
          "high": 0.0382,
          "low": 0.0375,
          "close": 0.038,
          "volume": 2847735.7,
          "close_time": 1775563199999,
          "quote_volume": 107780.60282,
          "trades": 3458,
          "taker_buy_base": 1711707.4,
          "taker_buy_quote": 64848.92183
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.0379,
          "high": 0.038,
          "low": 0.0371,
          "close": 0.0373,
          "volume": 1991968.8,
          "close_time": 1775566799999,
          "quote_volume": 74626.03579,
          "trades": 1792,
          "taker_buy_base": 802614.6,
          "taker_buy_quote": 30079.50613
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 0.0373,
          "high": 0.0376,
          "low": 0.0368,
          "close": 0.0368,
          "volume": 1455681.6,
          "close_time": 1775570399999,
          "quote_volume": 54245.53305,
          "trades": 676,
          "taker_buy_base": 677705.1,
          "taker_buy_quote": 25287.96852
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 0.0368,
          "high": 0.0376,
          "low": 0.0368,
          "close": 0.0372,
          "volume": 692206.6,
          "close_time": 1775573999999,
          "quote_volume": 25744.3427,
          "trades": 424,
          "taker_buy_base": 316503.0,
          "taker_buy_quote": 11769.13696
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 0.0373,
          "high": 0.038,
          "low": 0.0372,
          "close": 0.0377,
          "volume": 2003712.5,
          "close_time": 1775577599999,
          "quote_volume": 75349.25913,
          "trades": 1293,
          "taker_buy_base": 1011725.8,
          "taker_buy_quote": 38062.15623
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.0376,
          "high": 0.0378,
          "low": 0.0373,
          "close": 0.0377,
          "volume": 1100120.4,
          "close_time": 1775581199999,
          "quote_volume": 41339.13273,
          "trades": 455,
          "taker_buy_base": 584480.1,
          "taker_buy_quote": 21980.07092
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 0.0376,
          "high": 0.0378,
          "low": 0.0374,
          "close": 0.0376,
          "volume": 660115.0,
          "close_time": 1775584799999,
          "quote_volume": 24846.8185,
          "trades": 354,
          "taker_buy_base": 289007.3,
          "taker_buy_quote": 10879.45176
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 0.0377,
          "high": 0.038,
          "low": 0.0376,
          "close": 0.0376,
          "volume": 556484.9,
          "close_time": 1775588399999,
          "quote_volume": 21004.7881,
          "trades": 296,
          "taker_buy_base": 249636.5,
          "taker_buy_quote": 9424.89565
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 0.0375,
          "high": 0.0381,
          "low": 0.0375,
          "close": 0.0378,
          "volume": 1016633.5,
          "close_time": 1775591999999,
          "quote_volume": 38431.47918,
          "trades": 431,
          "taker_buy_base": 428814.1,
          "taker_buy_quote": 16204.56775
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.0378,
          "high": 0.038,
          "low": 0.0376,
          "close": 0.0378,
          "volume": 737360.5,
          "close_time": 1775595599999,
          "quote_volume": 27906.21423,
          "trades": 402,
          "taker_buy_base": 360696.1,
          "taker_buy_quote": 13663.4012
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 0.0377,
          "high": 0.0382,
          "low": 0.0377,
          "close": 0.0381,
          "volume": 645447.8,
          "close_time": 1775599199999,
          "quote_volume": 24541.66958,
          "trades": 427,
          "taker_buy_base": 369560.0,
          "taker_buy_quote": 14055.63169
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 0.0381,
          "high": 0.0383,
          "low": 0.0379,
          "close": 0.0383,
          "volume": 938020.7,
          "close_time": 1775602799999,
          "quote_volume": 35737.96654,
          "trades": 370,
          "taker_buy_base": 408207.1,
          "taker_buy_quote": 15570.15363
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 0.0383,
          "high": 0.0387,
          "low": 0.0383,
          "close": 0.0387,
          "volume": 857806.7,
          "close_time": 1775606399999,
          "quote_volume": 33040.98775,
          "trades": 306,
          "taker_buy_base": 426762.1,
          "taker_buy_quote": 16438.3276
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.0386,
          "high": 0.0388,
          "low": 0.0381,
          "close": 0.0383,
          "volume": 1464657.5,
          "close_time": 1775609999999,
          "quote_volume": 56231.25015,
          "trades": 584,
          "taker_buy_base": 535943.8,
          "taker_buy_quote": 20590.04683
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 0.0383,
          "high": 0.0385,
          "low": 0.0381,
          "close": 0.0384,
          "volume": 806714.3,
          "close_time": 1775613599999,
          "quote_volume": 30832.97332,
          "trades": 313,
          "taker_buy_base": 412729.6,
          "taker_buy_quote": 15782.94441
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 0.0384,
          "high": 0.0387,
          "low": 0.0383,
          "close": 0.0383,
          "volume": 477031.2,
          "close_time": 1775617199999,
          "quote_volume": 18361.3734,
          "trades": 296,
          "taker_buy_base": 293488.7,
          "taker_buy_quote": 11304.511
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 0.0383,
          "high": 0.0388,
          "low": 0.0381,
          "close": 0.0387,
          "volume": 1205384.4,
          "close_time": 1775620799999,
          "quote_volume": 46413.64223,
          "trades": 336,
          "taker_buy_base": 832844.3,
          "taker_buy_quote": 32099.19881
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.0387,
          "high": 0.0389,
          "low": 0.0385,
          "close": 0.0386,
          "volume": 486344.2,
          "close_time": 1775624399999,
          "quote_volume": 18814.55593,
          "trades": 230,
          "taker_buy_base": 224091.0,
          "taker_buy_quote": 8678.79316
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 0.0386,
          "high": 0.039,
          "low": 0.0385,
          "close": 0.0389,
          "volume": 1329266.4,
          "close_time": 1775627999999,
          "quote_volume": 51528.77222,
          "trades": 468,
          "taker_buy_base": 575205.3,
          "taker_buy_quote": 22313.38774
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 0.0389,
          "high": 0.0394,
          "low": 0.0389,
          "close": 0.0392,
          "volume": 1077901.8,
          "close_time": 1775631599999,
          "quote_volume": 42199.90439,
          "trades": 373,
          "taker_buy_base": 690770.7,
          "taker_buy_quote": 27032.49116
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 0.0391,
          "high": 0.0399,
          "low": 0.0391,
          "close": 0.0397,
          "volume": 2062805.3,
          "close_time": 1775635199999,
          "quote_volume": 81489.24289,
          "trades": 660,
          "taker_buy_base": 1210294.6,
          "taker_buy_quote": 47818.47761
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.0398,
          "high": 0.0404,
          "low": 0.0396,
          "close": 0.0396,
          "volume": 1617151.5,
          "close_time": 1775638799999,
          "quote_volume": 64752.71575,
          "trades": 462,
          "taker_buy_base": 858139.0,
          "taker_buy_quote": 34367.73653
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 0.0396,
          "high": 0.0404,
          "low": 0.0393,
          "close": 0.0404,
          "volume": 1796116.6,
          "close_time": 1775642399999,
          "quote_volume": 71789.82672,
          "trades": 484,
          "taker_buy_base": 989372.8,
          "taker_buy_quote": 39581.70058
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 0.0405,
          "high": 0.0405,
          "low": 0.0397,
          "close": 0.0398,
          "volume": 1078719.7,
          "close_time": 1775645999999,
          "quote_volume": 43162.38043,
          "trades": 326,
          "taker_buy_base": 343100.0,
          "taker_buy_quote": 13741.17565
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 0.0397,
          "high": 0.0402,
          "low": 0.0396,
          "close": 0.0399,
          "volume": 1085923.3,
          "close_time": 1775649599999,
          "quote_volume": 43360.59844,
          "trades": 263,
          "taker_buy_base": 622509.1,
          "taker_buy_quote": 24872.19971
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.0399,
          "high": 0.0408,
          "low": 0.0398,
          "close": 0.0407,
          "volume": 1910465.3,
          "close_time": 1775653199999,
          "quote_volume": 76988.61155,
          "trades": 500,
          "taker_buy_base": 1283462.9,
          "taker_buy_quote": 51674.25926
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 0.0406,
          "high": 0.0422,
          "low": 0.0406,
          "close": 0.0417,
          "volume": 7693621.1,
          "close_time": 1775656799999,
          "quote_volume": 320179.00317,
          "trades": 1657,
          "taker_buy_base": 4904613.3,
          "taker_buy_quote": 204319.40888
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 0.0417,
          "high": 0.043,
          "low": 0.0414,
          "close": 0.0425,
          "volume": 14250247.5,
          "close_time": 1775660399999,
          "quote_volume": 603550.37861,
          "trades": 5177,
          "taker_buy_base": 6661211.1,
          "taker_buy_quote": 281996.91033
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 0.0424,
          "high": 0.0427,
          "low": 0.0394,
          "close": 0.0411,
          "volume": 10794892.1,
          "close_time": 1775663999999,
          "quote_volume": 441219.24743,
          "trades": 2285,
          "taker_buy_base": 3613249.7,
          "taker_buy_quote": 148543.96634
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.041,
          "high": 0.041,
          "low": 0.0399,
          "close": 0.0406,
          "volume": 4742066.9,
          "close_time": 1775667599999,
          "quote_volume": 191207.21528,
          "trades": 1274,
          "taker_buy_base": 2487622.2,
          "taker_buy_quote": 100397.02471
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 0.0406,
          "high": 0.042,
          "low": 0.0406,
          "close": 0.0416,
          "volume": 4208991.5,
          "close_time": 1775671199999,
          "quote_volume": 174601.41988,
          "trades": 1387,
          "taker_buy_base": 2146102.1,
          "taker_buy_quote": 88948.00008
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 0.0416,
          "high": 0.0423,
          "low": 0.0413,
          "close": 0.0418,
          "volume": 4477674.5,
          "close_time": 1775674799999,
          "quote_volume": 186980.12233,
          "trades": 1318,
          "taker_buy_base": 2537664.7,
          "taker_buy_quote": 105933.36177
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 0.0417,
          "high": 0.0422,
          "low": 0.0413,
          "close": 0.0413,
          "volume": 4983612.5,
          "close_time": 1775678399999,
          "quote_volume": 207855.46885,
          "trades": 1354,
          "taker_buy_base": 2917945.8,
          "taker_buy_quote": 121770.33851
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.0413,
          "high": 0.0413,
          "low": 0.0403,
          "close": 0.0407,
          "volume": 3561606.4,
          "close_time": 1775681999999,
          "quote_volume": 144983.61184,
          "trades": 924,
          "taker_buy_base": 2041778.8,
          "taker_buy_quote": 83121.5151
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 0.0408,
          "high": 0.0416,
          "low": 0.0404,
          "close": 0.0416,
          "volume": 3118456.4,
          "close_time": 1775685599999,
          "quote_volume": 128088.83101,
          "trades": 764,
          "taker_buy_base": 2114193.6,
          "taker_buy_quote": 86753.57892
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 0.0415,
          "high": 0.0416,
          "low": 0.0409,
          "close": 0.041,
          "volume": 842487.5,
          "close_time": 1775689199999,
          "quote_volume": 34802.28784,
          "trades": 436,
          "taker_buy_base": 327847.7,
          "taker_buy_quote": 13556.55148
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 0.0409,
          "high": 0.0412,
          "low": 0.0405,
          "close": 0.0407,
          "volume": 1142739.4,
          "close_time": 1775692799999,
          "quote_volume": 46525.10287,
          "trades": 416,
          "taker_buy_base": 424095.6,
          "taker_buy_quote": 17264.72843
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.0406,
          "high": 0.0409,
          "low": 0.0403,
          "close": 0.0407,
          "volume": 1822249.6,
          "close_time": 1775696399999,
          "quote_volume": 73835.16924,
          "trades": 722,
          "taker_buy_base": 524899.4,
          "taker_buy_quote": 21321.29286
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 0.0407,
          "high": 0.0417,
          "low": 0.0403,
          "close": 0.0414,
          "volume": 3489951.0,
          "close_time": 1775699999999,
          "quote_volume": 143633.85578,
          "trades": 955,
          "taker_buy_base": 1953693.9,
          "taker_buy_quote": 80303.2178
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 0.0415,
          "high": 0.0416,
          "low": 0.0404,
          "close": 0.0405,
          "volume": 1858819.3,
          "close_time": 1775703599999,
          "quote_volume": 76278.62421,
          "trades": 722,
          "taker_buy_base": 813121.8,
          "taker_buy_quote": 33438.6639
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 0.0405,
          "high": 0.0406,
          "low": 0.0395,
          "close": 0.0399,
          "volume": 3332913.5,
          "close_time": 1775707199999,
          "quote_volume": 133364.02206,
          "trades": 1222,
          "taker_buy_base": 1511426.7,
          "taker_buy_quote": 60511.2815
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.0399,
          "high": 0.0403,
          "low": 0.0396,
          "close": 0.0402,
          "volume": 2349957.1,
          "close_time": 1775710799999,
          "quote_volume": 93945.30256,
          "trades": 811,
          "taker_buy_base": 1412991.5,
          "taker_buy_quote": 56532.96216
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 0.0402,
          "high": 0.0408,
          "low": 0.04,
          "close": 0.0403,
          "volume": 2765397.5,
          "close_time": 1775714399999,
          "quote_volume": 111651.41461,
          "trades": 1129,
          "taker_buy_base": 1509620.2,
          "taker_buy_quote": 60901.82461
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 0.0404,
          "high": 0.0411,
          "low": 0.0404,
          "close": 0.0409,
          "volume": 2569106.2,
          "close_time": 1775717999999,
          "quote_volume": 104612.08205,
          "trades": 942,
          "taker_buy_base": 848500.6,
          "taker_buy_quote": 34596.31114
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 0.0409,
          "high": 0.042,
          "low": 0.0409,
          "close": 0.0415,
          "volume": 3564671.2,
          "close_time": 1775721599999,
          "quote_volume": 148063.3326,
          "trades": 1425,
          "taker_buy_base": 1651835.9,
          "taker_buy_quote": 68643.98077
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.0414,
          "high": 0.0431,
          "low": 0.0408,
          "close": 0.0412,
          "volume": 18702343.4,
          "close_time": 1775725199999,
          "quote_volume": 784518.53662,
          "trades": 5543,
          "taker_buy_base": 10622767.7,
          "taker_buy_quote": 446481.46102
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 0.0412,
          "high": 0.0412,
          "low": 0.0406,
          "close": 0.0408,
          "volume": 2098125.8,
          "close_time": 1775728799999,
          "quote_volume": 85714.39545,
          "trades": 764,
          "taker_buy_base": 1009262.2,
          "taker_buy_quote": 41216.71208
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 0.0408,
          "high": 0.041,
          "low": 0.0406,
          "close": 0.0409,
          "volume": 2676702.2,
          "close_time": 1775732399999,
          "quote_volume": 109085.05224,
          "trades": 1175,
          "taker_buy_base": 1307788.3,
          "taker_buy_quote": 53323.58299
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 0.0409,
          "high": 0.0409,
          "low": 0.0402,
          "close": 0.0404,
          "volume": 1403104.6,
          "close_time": 1775735999999,
          "quote_volume": 56917.16199,
          "trades": 563,
          "taker_buy_base": 479216.3,
          "taker_buy_quote": 19500.72926
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.0404,
          "high": 0.0405,
          "low": 0.04,
          "close": 0.0404,
          "volume": 1995773.4,
          "close_time": 1775739599999,
          "quote_volume": 80498.00103,
          "trades": 822,
          "taker_buy_base": 1127236.2,
          "taker_buy_quote": 45500.83091
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 0.0404,
          "high": 0.041,
          "low": 0.0402,
          "close": 0.0409,
          "volume": 1629574.2,
          "close_time": 1775743199999,
          "quote_volume": 66096.70155,
          "trades": 750,
          "taker_buy_base": 969627.8,
          "taker_buy_quote": 39352.3798
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 0.0409,
          "high": 0.0416,
          "low": 0.0409,
          "close": 0.0413,
          "volume": 1672989.3,
          "close_time": 1775746799999,
          "quote_volume": 68925.17165,
          "trades": 839,
          "taker_buy_base": 888441.5,
          "taker_buy_quote": 36622.75311
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 0.0413,
          "high": 0.0413,
          "low": 0.0405,
          "close": 0.0409,
          "volume": 1622157.1,
          "close_time": 1775750399999,
          "quote_volume": 66235.0022,
          "trades": 475,
          "taker_buy_base": 511140.4,
          "taker_buy_quote": 20891.27802
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.0409,
          "high": 0.0413,
          "low": 0.0408,
          "close": 0.041,
          "volume": 1900927.4,
          "close_time": 1775753999999,
          "quote_volume": 77963.42388,
          "trades": 594,
          "taker_buy_base": 828447.9,
          "taker_buy_quote": 33990.63252
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 0.041,
          "high": 0.0411,
          "low": 0.0404,
          "close": 0.0406,
          "volume": 1465471.2,
          "close_time": 1775757599999,
          "quote_volume": 59672.07647,
          "trades": 630,
          "taker_buy_base": 638507.9,
          "taker_buy_quote": 26004.32883
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 0.0406,
          "high": 0.0409,
          "low": 0.0406,
          "close": 0.0407,
          "volume": 1150764.0,
          "close_time": 1775761199999,
          "quote_volume": 46854.45184,
          "trades": 320,
          "taker_buy_base": 418202.1,
          "taker_buy_quote": 17033.09194
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 0.0408,
          "high": 0.0409,
          "low": 0.0407,
          "close": 0.0407,
          "volume": 744267.9,
          "close_time": 1775764799999,
          "quote_volume": 30395.00201,
          "trades": 157,
          "taker_buy_base": 302775.5,
          "taker_buy_quote": 12372.13596
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.0407,
          "high": 0.0408,
          "low": 0.0404,
          "close": 0.0404,
          "volume": 820653.0,
          "close_time": 1775768399999,
          "quote_volume": 33332.50424,
          "trades": 171,
          "taker_buy_base": 199855.7,
          "taker_buy_quote": 8131.72355
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 0.0404,
          "high": 0.0404,
          "low": 0.04,
          "close": 0.0401,
          "volume": 612276.1,
          "close_time": 1775771999999,
          "quote_volume": 24595.87161,
          "trades": 129,
          "taker_buy_base": 236172.4,
          "taker_buy_quote": 9497.73896
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 0.0401,
          "high": 0.0404,
          "low": 0.0399,
          "close": 0.0403,
          "volume": 1227357.7,
          "close_time": 1775775599999,
          "quote_volume": 49299.98938,
          "trades": 553,
          "taker_buy_base": 528435.0,
          "taker_buy_quote": 21250.10198
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 0.0402,
          "high": 0.0404,
          "low": 0.04,
          "close": 0.0401,
          "volume": 858025.0,
          "close_time": 1775779199999,
          "quote_volume": 34476.46777,
          "trades": 393,
          "taker_buy_base": 327965.5,
          "taker_buy_quote": 13188.77513
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.0402,
          "high": 0.0414,
          "low": 0.04,
          "close": 0.0412,
          "volume": 5394662.9,
          "close_time": 1775782799999,
          "quote_volume": 219079.73522,
          "trades": 825,
          "taker_buy_base": 3856194.4,
          "taker_buy_quote": 156274.54664
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 0.0413,
          "high": 0.0415,
          "low": 0.0406,
          "close": 0.0407,
          "volume": 1228526.1,
          "close_time": 1775786399999,
          "quote_volume": 50325.86213,
          "trades": 267,
          "taker_buy_base": 556757.8,
          "taker_buy_quote": 22837.46292
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 0.0408,
          "high": 0.0414,
          "low": 0.0407,
          "close": 0.0408,
          "volume": 1512712.0,
          "close_time": 1775789999999,
          "quote_volume": 62074.37008,
          "trades": 368,
          "taker_buy_base": 594249.6,
          "taker_buy_quote": 24397.60862
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 0.0408,
          "high": 0.041,
          "low": 0.0405,
          "close": 0.041,
          "volume": 420250.5,
          "close_time": 1775793599999,
          "quote_volume": 17149.26898,
          "trades": 180,
          "taker_buy_base": 200876.6,
          "taker_buy_quote": 8197.68162
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.041,
          "high": 0.0414,
          "low": 0.0409,
          "close": 0.0409,
          "volume": 1134203.6,
          "close_time": 1775797199999,
          "quote_volume": 46661.1528,
          "trades": 507,
          "taker_buy_base": 440306.2,
          "taker_buy_quote": 18125.23393
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 0.041,
          "high": 0.0413,
          "low": 0.041,
          "close": 0.041,
          "volume": 1359020.0,
          "close_time": 1775800799999,
          "quote_volume": 55909.16032,
          "trades": 377,
          "taker_buy_base": 535645.9,
          "taker_buy_quote": 22040.92446
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 0.041,
          "high": 0.0411,
          "low": 0.0406,
          "close": 0.0407,
          "volume": 939929.1,
          "close_time": 1775804399999,
          "quote_volume": 38409.7518,
          "trades": 324,
          "taker_buy_base": 197711.5,
          "taker_buy_quote": 8096.6763
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 0.0407,
          "high": 0.0408,
          "low": 0.0407,
          "close": 0.0407,
          "volume": 79391.9,
          "close_time": 1775807999999,
          "quote_volume": 3236.77958,
          "trades": 54,
          "taker_buy_base": 32081.5,
          "taker_buy_quote": 1308.9252
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.0409,
          "high": 0.0412,
          "low": 0.0409,
          "close": 0.041,
          "volume": 935921.9,
          "close_time": 1775811599999,
          "quote_volume": 38427.42467,
          "trades": 189,
          "taker_buy_base": 441655.6,
          "taker_buy_quote": 18137.17471
        }
      ]
    },
    "4h": {
      "count": 1818,
      "start_date": "2025-06-11T12:00:00",
      "end_date": "2026-04-10T08:00:00",
      "klines": [
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 0.3014,
          "high": 0.4299,
          "low": 0.3014,
          "close": 0.3892,
          "volume": 64134127.4,
          "close_time": 1749657599999,
          "quote_volume": 24648374.64304,
          "trades": 103069,
          "taker_buy_base": 32294152.2,
          "taker_buy_quote": 12430261.42086
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 0.389,
          "high": 0.4119,
          "low": 0.3583,
          "close": 0.3634,
          "volume": 49444788.4,
          "close_time": 1749671999999,
          "quote_volume": 18974888.23128,
          "trades": 94116,
          "taker_buy_base": 24369619.1,
          "taker_buy_quote": 9361618.5684
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 0.3637,
          "high": 0.376,
          "low": 0.3302,
          "close": 0.3431,
          "volume": 22772214.7,
          "close_time": 1749686399999,
          "quote_volume": 8058338.26779,
          "trades": 61620,
          "taker_buy_base": 11363601.2,
          "taker_buy_quote": 4028674.0435
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.343,
          "high": 0.357,
          "low": 0.32,
          "close": 0.3484,
          "volume": 18072221.3,
          "close_time": 1749700799999,
          "quote_volume": 6140290.42937,
          "trades": 49543,
          "taker_buy_base": 9007213.6,
          "taker_buy_quote": 3063030.09091
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 0.3484,
          "high": 0.3486,
          "low": 0.3283,
          "close": 0.3441,
          "volume": 12949364.0,
          "close_time": 1749715199999,
          "quote_volume": 4406612.2477,
          "trades": 51548,
          "taker_buy_base": 6278636.5,
          "taker_buy_quote": 2137699.41544
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 0.344,
          "high": 0.3441,
          "low": 0.3076,
          "close": 0.3157,
          "volume": 17985790.2,
          "close_time": 1749729599999,
          "quote_volume": 5833815.32387,
          "trades": 87838,
          "taker_buy_base": 9086921.2,
          "taker_buy_quote": 2947446.96177
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 0.3158,
          "high": 0.325,
          "low": 0.2907,
          "close": 0.2968,
          "volume": 24005835.2,
          "close_time": 1749743999999,
          "quote_volume": 7473784.21694,
          "trades": 64740,
          "taker_buy_base": 10889954.6,
          "taker_buy_quote": 3397233.76001
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 0.2969,
          "high": 0.3026,
          "low": 0.2684,
          "close": 0.2725,
          "volume": 21398867.6,
          "close_time": 1749758399999,
          "quote_volume": 6138936.37428,
          "trades": 65277,
          "taker_buy_base": 10323507.1,
          "taker_buy_quote": 2965275.05231
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 0.2726,
          "high": 0.2753,
          "low": 0.2611,
          "close": 0.2691,
          "volume": 10556751.9,
          "close_time": 1749772799999,
          "quote_volume": 2843599.71432,
          "trades": 32446,
          "taker_buy_base": 5018899.3,
          "taker_buy_quote": 1352853.88556
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.269,
          "high": 0.2817,
          "low": 0.2298,
          "close": 0.2493,
          "volume": 26107914.0,
          "close_time": 1749787199999,
          "quote_volume": 6583639.55746,
          "trades": 58307,
          "taker_buy_base": 12215410.2,
          "taker_buy_quote": 3082256.64117
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 0.2494,
          "high": 0.262,
          "low": 0.24,
          "close": 0.2521,
          "volume": 10049730.9,
          "close_time": 1749801599999,
          "quote_volume": 2523557.29084,
          "trades": 30488,
          "taker_buy_base": 4932935.1,
          "taker_buy_quote": 1240785.42391
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 0.2519,
          "high": 0.2542,
          "low": 0.2365,
          "close": 0.2495,
          "volume": 9765279.0,
          "close_time": 1749815999999,
          "quote_volume": 2404232.04047,
          "trades": 28753,
          "taker_buy_base": 4586378.2,
          "taker_buy_quote": 1128692.75821
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 0.2494,
          "high": 0.269,
          "low": 0.2388,
          "close": 0.2541,
          "volume": 17034779.8,
          "close_time": 1749830399999,
          "quote_volume": 4291477.11085,
          "trades": 40450,
          "taker_buy_base": 8880697.4,
          "taker_buy_quote": 2244989.14559
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 0.2541,
          "high": 0.2753,
          "low": 0.2522,
          "close": 0.2637,
          "volume": 17460510.7,
          "close_time": 1749844799999,
          "quote_volume": 4633831.49789,
          "trades": 43070,
          "taker_buy_base": 8900350.9,
          "taker_buy_quote": 2360601.17796
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 0.2635,
          "high": 0.2979,
          "low": 0.2599,
          "close": 0.2882,
          "volume": 18440302.6,
          "close_time": 1749859199999,
          "quote_volume": 5210219.28982,
          "trades": 50175,
          "taker_buy_base": 9141108.6,
          "taker_buy_quote": 2583705.37615
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.288,
          "high": 0.3007,
          "low": 0.2637,
          "close": 0.2651,
          "volume": 19258835.9,
          "close_time": 1749873599999,
          "quote_volume": 5420391.41775,
          "trades": 54705,
          "taker_buy_base": 8116371.6,
          "taker_buy_quote": 2286128.95962
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 0.2651,
          "high": 0.2721,
          "low": 0.26,
          "close": 0.2644,
          "volume": 8997767.5,
          "close_time": 1749887999999,
          "quote_volume": 2397072.03178,
          "trades": 24506,
          "taker_buy_base": 4412660.8,
          "taker_buy_quote": 1176757.68472
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 0.2644,
          "high": 0.2688,
          "low": 0.2538,
          "close": 0.2574,
          "volume": 8283467.7,
          "close_time": 1749902399999,
          "quote_volume": 2171701.71601,
          "trades": 26061,
          "taker_buy_base": 4190502.6,
          "taker_buy_quote": 1099830.72798
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 0.2573,
          "high": 0.2677,
          "low": 0.2546,
          "close": 0.2596,
          "volume": 9827326.5,
          "close_time": 1749916799999,
          "quote_volume": 2580108.53736,
          "trades": 22408,
          "taker_buy_base": 4808627.7,
          "taker_buy_quote": 1262575.9331
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 0.2594,
          "high": 0.2605,
          "low": 0.2421,
          "close": 0.2476,
          "volume": 8651414.5,
          "close_time": 1749931199999,
          "quote_volume": 2158278.62471,
          "trades": 21233,
          "taker_buy_base": 4240517.1,
          "taker_buy_quote": 1056454.98478
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 0.2476,
          "high": 0.2586,
          "low": 0.2468,
          "close": 0.2575,
          "volume": 3501514.7,
          "close_time": 1749945599999,
          "quote_volume": 887925.16713,
          "trades": 9969,
          "taker_buy_base": 1835299.7,
          "taker_buy_quote": 465228.89294
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.2574,
          "high": 0.2725,
          "low": 0.2572,
          "close": 0.2593,
          "volume": 8752570.4,
          "close_time": 1749959999999,
          "quote_volume": 2319972.15692,
          "trades": 21210,
          "taker_buy_base": 3949200.1,
          "taker_buy_quote": 1046348.41085
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 0.2592,
          "high": 0.263,
          "low": 0.2501,
          "close": 0.2525,
          "volume": 7362697.1,
          "close_time": 1749974399999,
          "quote_volume": 1888226.70718,
          "trades": 18313,
          "taker_buy_base": 3586417.6,
          "taker_buy_quote": 922515.40488
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 0.2525,
          "high": 0.2548,
          "low": 0.2451,
          "close": 0.2502,
          "volume": 4671667.7,
          "close_time": 1749988799999,
          "quote_volume": 1172474.16462,
          "trades": 10008,
          "taker_buy_base": 2344445.5,
          "taker_buy_quote": 589187.0451
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 0.2501,
          "high": 0.2569,
          "low": 0.2391,
          "close": 0.2511,
          "volume": 9809202.5,
          "close_time": 1750003199999,
          "quote_volume": 2436105.13002,
          "trades": 17611,
          "taker_buy_base": 4545155.4,
          "taker_buy_quote": 1129478.67731
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 0.2513,
          "high": 0.2531,
          "low": 0.2417,
          "close": 0.2451,
          "volume": 4670527.4,
          "close_time": 1750017599999,
          "quote_volume": 1147809.82591,
          "trades": 9739,
          "taker_buy_base": 2332607.8,
          "taker_buy_quote": 573375.40241
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 0.2451,
          "high": 0.2498,
          "low": 0.2376,
          "close": 0.2422,
          "volume": 4377698.2,
          "close_time": 1750031999999,
          "quote_volume": 1065150.95687,
          "trades": 9302,
          "taker_buy_base": 2066444.6,
          "taker_buy_quote": 502957.08693
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.2421,
          "high": 0.2535,
          "low": 0.2383,
          "close": 0.2506,
          "volume": 7315005.5,
          "close_time": 1750046399999,
          "quote_volume": 1798568.46023,
          "trades": 12209,
          "taker_buy_base": 3206861.0,
          "taker_buy_quote": 789718.88393
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 0.2506,
          "high": 0.2592,
          "low": 0.2481,
          "close": 0.2584,
          "volume": 5869919.7,
          "close_time": 1750060799999,
          "quote_volume": 1497918.08516,
          "trades": 12158,
          "taker_buy_base": 3233681.6,
          "taker_buy_quote": 825799.24825
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 0.2583,
          "high": 0.2645,
          "low": 0.2534,
          "close": 0.2615,
          "volume": 7055918.5,
          "close_time": 1750075199999,
          "quote_volume": 1831141.50454,
          "trades": 14304,
          "taker_buy_base": 3678240.8,
          "taker_buy_quote": 955389.56156
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 0.2615,
          "high": 0.2778,
          "low": 0.2544,
          "close": 0.263,
          "volume": 10652517.9,
          "close_time": 1750089599999,
          "quote_volume": 2817176.82129,
          "trades": 22245,
          "taker_buy_base": 5321855.6,
          "taker_buy_quote": 1410690.98623
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 0.2631,
          "high": 0.2805,
          "low": 0.2625,
          "close": 0.2716,
          "volume": 15509469.1,
          "close_time": 1750103999999,
          "quote_volume": 4246060.48077,
          "trades": 34948,
          "taker_buy_base": 7836094.3,
          "taker_buy_quote": 2146046.11292
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 0.2714,
          "high": 0.272,
          "low": 0.2524,
          "close": 0.2531,
          "volume": 7548800.2,
          "close_time": 1750118399999,
          "quote_volume": 1982356.09118,
          "trades": 16979,
          "taker_buy_base": 3429019.2,
          "taker_buy_quote": 903386.78411
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.2534,
          "high": 0.2598,
          "low": 0.2489,
          "close": 0.2547,
          "volume": 5832524.3,
          "close_time": 1750132799999,
          "quote_volume": 1476040.79578,
          "trades": 12257,
          "taker_buy_base": 2616798.3,
          "taker_buy_quote": 662205.03688
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 0.2548,
          "high": 0.2558,
          "low": 0.2478,
          "close": 0.2509,
          "volume": 3569641.8,
          "close_time": 1750147199999,
          "quote_volume": 897870.45208,
          "trades": 7530,
          "taker_buy_base": 1621322.3,
          "taker_buy_quote": 407841.73025
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 0.2507,
          "high": 0.2512,
          "low": 0.2441,
          "close": 0.2459,
          "volume": 7387097.4,
          "close_time": 1750161599999,
          "quote_volume": 1827192.67301,
          "trades": 11972,
          "taker_buy_base": 3196478.2,
          "taker_buy_quote": 791132.0895
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 0.2458,
          "high": 0.2458,
          "low": 0.232,
          "close": 0.2333,
          "volume": 9169126.6,
          "close_time": 1750175999999,
          "quote_volume": 2196179.4826,
          "trades": 15157,
          "taker_buy_base": 3890736.4,
          "taker_buy_quote": 931338.33194
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 0.2333,
          "high": 0.2366,
          "low": 0.222,
          "close": 0.2329,
          "volume": 9811219.7,
          "close_time": 1750190399999,
          "quote_volume": 2243856.98609,
          "trades": 17271,
          "taker_buy_base": 5076526.4,
          "taker_buy_quote": 1160597.36415
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 0.233,
          "high": 0.2339,
          "low": 0.2266,
          "close": 0.2272,
          "volume": 3913910.7,
          "close_time": 1750204799999,
          "quote_volume": 901453.31134,
          "trades": 5858,
          "taker_buy_base": 1692733.2,
          "taker_buy_quote": 389969.25971
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.2273,
          "high": 0.229,
          "low": 0.2227,
          "close": 0.2246,
          "volume": 3451514.1,
          "close_time": 1750219199999,
          "quote_volume": 777434.76431,
          "trades": 5916,
          "taker_buy_base": 1500682.9,
          "taker_buy_quote": 338211.37826
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 0.2247,
          "high": 0.2298,
          "low": 0.2172,
          "close": 0.2181,
          "volume": 7917106.7,
          "close_time": 1750233599999,
          "quote_volume": 1769960.2923,
          "trades": 12383,
          "taker_buy_base": 3914782.6,
          "taker_buy_quote": 876936.86371
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 0.2183,
          "high": 0.2195,
          "low": 0.2109,
          "close": 0.2144,
          "volume": 9719152.0,
          "close_time": 1750247999999,
          "quote_volume": 2088406.68838,
          "trades": 10900,
          "taker_buy_base": 4806389.7,
          "taker_buy_quote": 1033588.4665
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 0.2145,
          "high": 0.2157,
          "low": 0.2052,
          "close": 0.2108,
          "volume": 12132911.5,
          "close_time": 1750262399999,
          "quote_volume": 2556122.04138,
          "trades": 16737,
          "taker_buy_base": 6104749.7,
          "taker_buy_quote": 1286796.02825
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 0.2109,
          "high": 0.218,
          "low": 0.2071,
          "close": 0.2133,
          "volume": 9462856.2,
          "close_time": 1750276799999,
          "quote_volume": 2015790.42529,
          "trades": 11792,
          "taker_buy_base": 5233832.6,
          "taker_buy_quote": 1114533.2137
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 0.2132,
          "high": 0.2203,
          "low": 0.2118,
          "close": 0.2186,
          "volume": 3839839.7,
          "close_time": 1750291199999,
          "quote_volume": 834398.18757,
          "trades": 6579,
          "taker_buy_base": 1846847.5,
          "taker_buy_quote": 401817.55795
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.2187,
          "high": 0.2248,
          "low": 0.2161,
          "close": 0.2245,
          "volume": 8057585.2,
          "close_time": 1750305599999,
          "quote_volume": 1770152.68372,
          "trades": 7494,
          "taker_buy_base": 4546818.0,
          "taker_buy_quote": 998978.16858
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 0.2244,
          "high": 0.2248,
          "low": 0.2189,
          "close": 0.2201,
          "volume": 4335091.8,
          "close_time": 1750319999999,
          "quote_volume": 963979.27555,
          "trades": 5674,
          "taker_buy_base": 1948053.1,
          "taker_buy_quote": 433379.94243
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 0.2201,
          "high": 0.2226,
          "low": 0.2161,
          "close": 0.2168,
          "volume": 4928112.4,
          "close_time": 1750334399999,
          "quote_volume": 1082023.27334,
          "trades": 5687,
          "taker_buy_base": 1663235.5,
          "taker_buy_quote": 364824.12674
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 0.2169,
          "high": 0.2179,
          "low": 0.2037,
          "close": 0.2041,
          "volume": 6112475.0,
          "close_time": 1750348799999,
          "quote_volume": 1291499.9654,
          "trades": 7604,
          "taker_buy_base": 2646962.9,
          "taker_buy_quote": 559543.58133
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 0.2039,
          "high": 0.2049,
          "low": 0.1866,
          "close": 0.19,
          "volume": 20434322.7,
          "close_time": 1750363199999,
          "quote_volume": 3939765.29931,
          "trades": 26450,
          "taker_buy_base": 9984038.9,
          "taker_buy_quote": 1924868.80184
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 0.1901,
          "high": 0.1972,
          "low": 0.1892,
          "close": 0.1932,
          "volume": 6865967.7,
          "close_time": 1750377599999,
          "quote_volume": 1326134.49479,
          "trades": 9723,
          "taker_buy_base": 3633318.8,
          "taker_buy_quote": 702126.09955
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.1933,
          "high": 0.2004,
          "low": 0.1932,
          "close": 0.195,
          "volume": 5596076.1,
          "close_time": 1750391999999,
          "quote_volume": 1102507.82312,
          "trades": 9119,
          "taker_buy_base": 3015814.8,
          "taker_buy_quote": 594156.03019
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 0.195,
          "high": 0.1988,
          "low": 0.1921,
          "close": 0.195,
          "volume": 5103515.5,
          "close_time": 1750406399999,
          "quote_volume": 996624.28658,
          "trades": 12732,
          "taker_buy_base": 2659117.8,
          "taker_buy_quote": 519057.75469
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 0.195,
          "high": 0.1976,
          "low": 0.1882,
          "close": 0.1947,
          "volume": 6483213.1,
          "close_time": 1750420799999,
          "quote_volume": 1254121.03825,
          "trades": 10838,
          "taker_buy_base": 2673849.5,
          "taker_buy_quote": 518057.54898
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 0.1947,
          "high": 0.1965,
          "low": 0.1837,
          "close": 0.1853,
          "volume": 6771574.0,
          "close_time": 1750435199999,
          "quote_volume": 1290821.13005,
          "trades": 10372,
          "taker_buy_base": 3070620.1,
          "taker_buy_quote": 585204.50388
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 0.1854,
          "high": 0.1939,
          "low": 0.1805,
          "close": 0.188,
          "volume": 7245944.8,
          "close_time": 1750449599999,
          "quote_volume": 1354425.78971,
          "trades": 17460,
          "taker_buy_base": 3864595.7,
          "taker_buy_quote": 723302.551
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 0.188,
          "high": 0.1893,
          "low": 0.1809,
          "close": 0.1828,
          "volume": 2440922.3,
          "close_time": 1750463999999,
          "quote_volume": 450783.68061,
          "trades": 4708,
          "taker_buy_base": 1008123.3,
          "taker_buy_quote": 186459.78769
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.1828,
          "high": 0.1852,
          "low": 0.1792,
          "close": 0.1837,
          "volume": 2024338.3,
          "close_time": 1750478399999,
          "quote_volume": 369898.4814,
          "trades": 4480,
          "taker_buy_base": 1067595.6,
          "taker_buy_quote": 195217.71448
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 0.1837,
          "high": 0.1914,
          "low": 0.1833,
          "close": 0.1901,
          "volume": 3441618.1,
          "close_time": 1750492799999,
          "quote_volume": 647960.66368,
          "trades": 5878,
          "taker_buy_base": 1817316.7,
          "taker_buy_quote": 342018.71187
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 0.1902,
          "high": 0.1922,
          "low": 0.1866,
          "close": 0.1908,
          "volume": 2912409.0,
          "close_time": 1750507199999,
          "quote_volume": 551186.94419,
          "trades": 4434,
          "taker_buy_base": 1305028.7,
          "taker_buy_quote": 247161.57148
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 0.191,
          "high": 0.1917,
          "low": 0.1805,
          "close": 0.183,
          "volume": 3553189.3,
          "close_time": 1750521599999,
          "quote_volume": 658504.33688,
          "trades": 6583,
          "taker_buy_base": 1671967.2,
          "taker_buy_quote": 309468.66074
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 0.183,
          "high": 0.1911,
          "low": 0.1796,
          "close": 0.1888,
          "volume": 4939597.9,
          "close_time": 1750535999999,
          "quote_volume": 919514.16605,
          "trades": 9596,
          "taker_buy_base": 2349485.2,
          "taker_buy_quote": 437288.9338
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 0.1889,
          "high": 0.1939,
          "low": 0.1851,
          "close": 0.1928,
          "volume": 7894862.8,
          "close_time": 1750550399999,
          "quote_volume": 1495076.93989,
          "trades": 12359,
          "taker_buy_base": 4144203.5,
          "taker_buy_quote": 785456.22006
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.1928,
          "high": 0.196,
          "low": 0.1833,
          "close": 0.1853,
          "volume": 5688480.5,
          "close_time": 1750564799999,
          "quote_volume": 1076921.14698,
          "trades": 10329,
          "taker_buy_base": 2746842.6,
          "taker_buy_quote": 519160.32266
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 0.1852,
          "high": 0.1953,
          "low": 0.1816,
          "close": 0.1931,
          "volume": 7170584.8,
          "close_time": 1750579199999,
          "quote_volume": 1358440.16034,
          "trades": 12199,
          "taker_buy_base": 3143937.9,
          "taker_buy_quote": 594076.2215
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 0.193,
          "high": 0.1944,
          "low": 0.1882,
          "close": 0.1888,
          "volume": 5043817.9,
          "close_time": 1750593599999,
          "quote_volume": 968885.15998,
          "trades": 8277,
          "taker_buy_base": 2482179.8,
          "taker_buy_quote": 477290.59946
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 0.1885,
          "high": 0.1985,
          "low": 0.1823,
          "close": 0.1959,
          "volume": 16038719.5,
          "close_time": 1750607999999,
          "quote_volume": 3064345.48859,
          "trades": 24890,
          "taker_buy_base": 7956445.5,
          "taker_buy_quote": 1519283.97921
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 0.1959,
          "high": 0.1997,
          "low": 0.1909,
          "close": 0.1933,
          "volume": 12895108.6,
          "close_time": 1750622399999,
          "quote_volume": 2527131.04571,
          "trades": 24619,
          "taker_buy_base": 6330683.8,
          "taker_buy_quote": 1240782.72406
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 0.1933,
          "high": 0.1944,
          "low": 0.1848,
          "close": 0.1884,
          "volume": 7752888.3,
          "close_time": 1750636799999,
          "quote_volume": 1474899.14046,
          "trades": 13272,
          "taker_buy_base": 3727761.2,
          "taker_buy_quote": 710273.27983
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.1883,
          "high": 0.192,
          "low": 0.1857,
          "close": 0.1896,
          "volume": 4440183.5,
          "close_time": 1750651199999,
          "quote_volume": 838698.07252,
          "trades": 8911,
          "taker_buy_base": 2321557.3,
          "taker_buy_quote": 438818.13071
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 0.1896,
          "high": 0.1983,
          "low": 0.1881,
          "close": 0.1983,
          "volume": 6488057.4,
          "close_time": 1750665599999,
          "quote_volume": 1256067.9434,
          "trades": 11266,
          "taker_buy_base": 3210040.2,
          "taker_buy_quote": 622256.94983
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 0.1983,
          "high": 0.2184,
          "low": 0.1957,
          "close": 0.216,
          "volume": 22447106.4,
          "close_time": 1750679999999,
          "quote_volume": 4737615.41914,
          "trades": 27536,
          "taker_buy_base": 11373036.9,
          "taker_buy_quote": 2399284.732
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 0.2159,
          "high": 0.2255,
          "low": 0.2003,
          "close": 0.2063,
          "volume": 23829311.4,
          "close_time": 1750694399999,
          "quote_volume": 5057876.65724,
          "trades": 31006,
          "taker_buy_base": 11629883.9,
          "taker_buy_quote": 2466483.1589
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 0.2062,
          "high": 0.2174,
          "low": 0.2038,
          "close": 0.2147,
          "volume": 9558169.1,
          "close_time": 1750708799999,
          "quote_volume": 2018218.63666,
          "trades": 15457,
          "taker_buy_base": 4807793.7,
          "taker_buy_quote": 1016192.14358
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 0.2147,
          "high": 0.2247,
          "low": 0.2131,
          "close": 0.2167,
          "volume": 7521008.5,
          "close_time": 1750723199999,
          "quote_volume": 1643127.30108,
          "trades": 13579,
          "taker_buy_base": 3652153.7,
          "taker_buy_quote": 798335.05955
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.2168,
          "high": 0.2177,
          "low": 0.2094,
          "close": 0.2133,
          "volume": 4916993.9,
          "close_time": 1750737599999,
          "quote_volume": 1048018.3074,
          "trades": 7383,
          "taker_buy_base": 2168499.3,
          "taker_buy_quote": 461886.17011
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 0.2134,
          "high": 0.2171,
          "low": 0.2089,
          "close": 0.2096,
          "volume": 5792611.1,
          "close_time": 1750751999999,
          "quote_volume": 1235486.04754,
          "trades": 9633,
          "taker_buy_base": 2588351.6,
          "taker_buy_quote": 552659.82554
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 0.2096,
          "high": 0.2114,
          "low": 0.2,
          "close": 0.2008,
          "volume": 5318777.8,
          "close_time": 1750766399999,
          "quote_volume": 1091414.39228,
          "trades": 8921,
          "taker_buy_base": 2276084.6,
          "taker_buy_quote": 467858.27815
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 0.2009,
          "high": 0.2037,
          "low": 0.1804,
          "close": 0.1815,
          "volume": 22734637.3,
          "close_time": 1750780799999,
          "quote_volume": 4373600.80666,
          "trades": 21335,
          "taker_buy_base": 9948639.9,
          "taker_buy_quote": 1909435.04285
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 0.1816,
          "high": 0.188,
          "low": 0.1687,
          "close": 0.1715,
          "volume": 32100909.7,
          "close_time": 1750795199999,
          "quote_volume": 5757177.1193,
          "trades": 33042,
          "taker_buy_base": 15711851.0,
          "taker_buy_quote": 2819621.27089
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 0.1717,
          "high": 0.1755,
          "low": 0.1611,
          "close": 0.1722,
          "volume": 23774692.8,
          "close_time": 1750809599999,
          "quote_volume": 4012902.13476,
          "trades": 32162,
          "taker_buy_base": 10332793.1,
          "taker_buy_quote": 1745035.57578
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.1722,
          "high": 0.1781,
          "low": 0.1709,
          "close": 0.1717,
          "volume": 11576834.1,
          "close_time": 1750823999999,
          "quote_volume": 2011460.83972,
          "trades": 16876,
          "taker_buy_base": 5562476.0,
          "taker_buy_quote": 967090.70266
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 0.1717,
          "high": 0.1754,
          "low": 0.1677,
          "close": 0.171,
          "volume": 10317270.5,
          "close_time": 1750838399999,
          "quote_volume": 1764815.54993,
          "trades": 11639,
          "taker_buy_base": 4451181.0,
          "taker_buy_quote": 761889.9938
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 0.1709,
          "high": 0.1727,
          "low": 0.1645,
          "close": 0.1688,
          "volume": 13293447.1,
          "close_time": 1750852799999,
          "quote_volume": 2232609.3567,
          "trades": 15591,
          "taker_buy_base": 6069123.9,
          "taker_buy_quote": 1020254.64666
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 0.1687,
          "high": 0.185,
          "low": 0.1662,
          "close": 0.1681,
          "volume": 32605839.0,
          "close_time": 1750867199999,
          "quote_volume": 5670256.92412,
          "trades": 25718,
          "taker_buy_base": 17395416.6,
          "taker_buy_quote": 3034522.81343
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 0.168,
          "high": 0.1734,
          "low": 0.1611,
          "close": 0.1647,
          "volume": 14317627.5,
          "close_time": 1750881599999,
          "quote_volume": 2364696.78694,
          "trades": 13693,
          "taker_buy_base": 7156128.9,
          "taker_buy_quote": 1182844.94818
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 0.1647,
          "high": 0.1657,
          "low": 0.1554,
          "close": 0.1591,
          "volume": 6675601.0,
          "close_time": 1750895999999,
          "quote_volume": 1069333.00518,
          "trades": 7658,
          "taker_buy_base": 2933720.1,
          "taker_buy_quote": 470146.25989
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.1592,
          "high": 0.1693,
          "low": 0.1588,
          "close": 0.1684,
          "volume": 6440398.8,
          "close_time": 1750910399999,
          "quote_volume": 1059987.68737,
          "trades": 7224,
          "taker_buy_base": 3479848.5,
          "taker_buy_quote": 572449.65446
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 0.1684,
          "high": 0.1707,
          "low": 0.1616,
          "close": 0.1621,
          "volume": 7688347.1,
          "close_time": 1750924799999,
          "quote_volume": 1271249.26899,
          "trades": 9009,
          "taker_buy_base": 4028188.8,
          "taker_buy_quote": 666622.48152
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 0.162,
          "high": 0.1636,
          "low": 0.152,
          "close": 0.1563,
          "volume": 12056831.7,
          "close_time": 1750939199999,
          "quote_volume": 1883842.62758,
          "trades": 10011,
          "taker_buy_base": 5411253.6,
          "taker_buy_quote": 844919.85729
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 0.1563,
          "high": 0.1565,
          "low": 0.1466,
          "close": 0.1487,
          "volume": 12045022.8,
          "close_time": 1750953599999,
          "quote_volume": 1810803.97541,
          "trades": 10445,
          "taker_buy_base": 4658578.0,
          "taker_buy_quote": 700368.5862
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 0.1486,
          "high": 0.1516,
          "low": 0.1382,
          "close": 0.1461,
          "volume": 13768737.6,
          "close_time": 1750967999999,
          "quote_volume": 1981741.93364,
          "trades": 12197,
          "taker_buy_base": 6775359.7,
          "taker_buy_quote": 976459.86337
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 0.146,
          "high": 0.1499,
          "low": 0.1451,
          "close": 0.148,
          "volume": 8062645.5,
          "close_time": 1750982399999,
          "quote_volume": 1188089.42728,
          "trades": 8196,
          "taker_buy_base": 4685987.9,
          "taker_buy_quote": 691081.59074
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.1481,
          "high": 0.152,
          "low": 0.1456,
          "close": 0.15,
          "volume": 8687751.6,
          "close_time": 1750996799999,
          "quote_volume": 1290877.52821,
          "trades": 7035,
          "taker_buy_base": 5785306.1,
          "taker_buy_quote": 859671.13848
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 0.1498,
          "high": 0.1509,
          "low": 0.1474,
          "close": 0.1478,
          "volume": 6920712.8,
          "close_time": 1751011199999,
          "quote_volume": 1029787.70788,
          "trades": 8073,
          "taker_buy_base": 4355810.6,
          "taker_buy_quote": 648460.16069
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 0.1477,
          "high": 0.1521,
          "low": 0.1477,
          "close": 0.1512,
          "volume": 5977818.2,
          "close_time": 1751025599999,
          "quote_volume": 895065.94237,
          "trades": 8130,
          "taker_buy_base": 3985540.9,
          "taker_buy_quote": 596850.66232
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 0.1513,
          "high": 0.1533,
          "low": 0.1478,
          "close": 0.1519,
          "volume": 8158522.5,
          "close_time": 1751039999999,
          "quote_volume": 1225662.64103,
          "trades": 9596,
          "taker_buy_base": 5008642.6,
          "taker_buy_quote": 752677.43707
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 0.152,
          "high": 0.1575,
          "low": 0.1509,
          "close": 0.1575,
          "volume": 13091647.8,
          "close_time": 1751054399999,
          "quote_volume": 2024225.20798,
          "trades": 13486,
          "taker_buy_base": 6526421.3,
          "taker_buy_quote": 1008655.2484
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 0.1572,
          "high": 0.163,
          "low": 0.1569,
          "close": 0.1579,
          "volume": 9731187.7,
          "close_time": 1751068799999,
          "quote_volume": 1559500.26851,
          "trades": 9554,
          "taker_buy_base": 4649962.3,
          "taker_buy_quote": 745516.64652
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.1579,
          "high": 0.1615,
          "low": 0.1539,
          "close": 0.1554,
          "volume": 7166306.6,
          "close_time": 1751083199999,
          "quote_volume": 1131274.38855,
          "trades": 8594,
          "taker_buy_base": 3259621.5,
          "taker_buy_quote": 514266.60538
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 0.1555,
          "high": 0.1594,
          "low": 0.1542,
          "close": 0.1545,
          "volume": 4095820.4,
          "close_time": 1751097599999,
          "quote_volume": 642358.25306,
          "trades": 5619,
          "taker_buy_base": 2195537.9,
          "taker_buy_quote": 344717.43308
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 0.1546,
          "high": 0.158,
          "low": 0.1495,
          "close": 0.1558,
          "volume": 7369781.4,
          "close_time": 1751111999999,
          "quote_volume": 1125467.32292,
          "trades": 5861,
          "taker_buy_base": 3105646.0,
          "taker_buy_quote": 476312.77517
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 0.1559,
          "high": 0.1597,
          "low": 0.155,
          "close": 0.1586,
          "volume": 4093650.3,
          "close_time": 1751126399999,
          "quote_volume": 642913.52962,
          "trades": 5160,
          "taker_buy_base": 2148811.8,
          "taker_buy_quote": 337942.10397
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 0.1585,
          "high": 0.175,
          "low": 0.1409,
          "close": 0.151,
          "volume": 52800536.5,
          "close_time": 1751140799999,
          "quote_volume": 8310371.60034,
          "trades": 55648,
          "taker_buy_base": 26375323.7,
          "taker_buy_quote": 4205181.63426
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 0.1509,
          "high": 0.1557,
          "low": 0.1502,
          "close": 0.1526,
          "volume": 6001266.7,
          "close_time": 1751155199999,
          "quote_volume": 915705.93805,
          "trades": 6699,
          "taker_buy_base": 2785630.6,
          "taker_buy_quote": 425493.48104
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.1526,
          "high": 0.1581,
          "low": 0.1525,
          "close": 0.1567,
          "volume": 5357376.8,
          "close_time": 1751169599999,
          "quote_volume": 829027.67903,
          "trades": 6807,
          "taker_buy_base": 2404625.9,
          "taker_buy_quote": 372685.18837
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 0.1568,
          "high": 0.1581,
          "low": 0.1526,
          "close": 0.1546,
          "volume": 8980373.2,
          "close_time": 1751183999999,
          "quote_volume": 1389936.18432,
          "trades": 8192,
          "taker_buy_base": 4265527.2,
          "taker_buy_quote": 659923.18416
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 0.1546,
          "high": 0.1552,
          "low": 0.1509,
          "close": 0.1531,
          "volume": 6293934.7,
          "close_time": 1751198399999,
          "quote_volume": 964927.41709,
          "trades": 6493,
          "taker_buy_base": 3067282.6,
          "taker_buy_quote": 470837.63367
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 0.1531,
          "high": 0.1563,
          "low": 0.1515,
          "close": 0.1521,
          "volume": 5036692.2,
          "close_time": 1751212799999,
          "quote_volume": 775177.09215,
          "trades": 5711,
          "taker_buy_base": 2238698.9,
          "taker_buy_quote": 345351.38891
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 0.1522,
          "high": 0.1584,
          "low": 0.1513,
          "close": 0.1578,
          "volume": 8733134.7,
          "close_time": 1751227199999,
          "quote_volume": 1343853.0919,
          "trades": 7372,
          "taker_buy_base": 4525278.9,
          "taker_buy_quote": 697134.67109
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 0.1578,
          "high": 0.1593,
          "low": 0.1553,
          "close": 0.1576,
          "volume": 6493421.7,
          "close_time": 1751241599999,
          "quote_volume": 1020857.08891,
          "trades": 7816,
          "taker_buy_base": 2919937.8,
          "taker_buy_quote": 459565.87264
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.1576,
          "high": 0.1589,
          "low": 0.1515,
          "close": 0.1542,
          "volume": 7345834.3,
          "close_time": 1751255999999,
          "quote_volume": 1133879.48933,
          "trades": 6984,
          "taker_buy_base": 3092461.1,
          "taker_buy_quote": 476902.13658
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 0.1543,
          "high": 0.1589,
          "low": 0.1527,
          "close": 0.1572,
          "volume": 5568640.8,
          "close_time": 1751270399999,
          "quote_volume": 870724.21828,
          "trades": 5994,
          "taker_buy_base": 2981153.5,
          "taker_buy_quote": 466841.13819
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 0.1572,
          "high": 0.1637,
          "low": 0.1563,
          "close": 0.1634,
          "volume": 7520855.2,
          "close_time": 1751284799999,
          "quote_volume": 1198761.02707,
          "trades": 9039,
          "taker_buy_base": 4273390.9,
          "taker_buy_quote": 681535.67945
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 0.1633,
          "high": 0.1649,
          "low": 0.1571,
          "close": 0.1595,
          "volume": 11367567.9,
          "close_time": 1751299199999,
          "quote_volume": 1832593.77534,
          "trades": 13945,
          "taker_buy_base": 5731755.6,
          "taker_buy_quote": 924764.62271
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 0.1596,
          "high": 0.1632,
          "low": 0.1521,
          "close": 0.1579,
          "volume": 8460956.6,
          "close_time": 1751313599999,
          "quote_volume": 1334823.17047,
          "trades": 8283,
          "taker_buy_base": 3981449.9,
          "taker_buy_quote": 628418.07134
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 0.1578,
          "high": 0.1599,
          "low": 0.155,
          "close": 0.1559,
          "volume": 3350502.9,
          "close_time": 1751327999999,
          "quote_volume": 526157.40022,
          "trades": 4174,
          "taker_buy_base": 1487441.3,
          "taker_buy_quote": 233455.9333
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.156,
          "high": 0.1564,
          "low": 0.1512,
          "close": 0.1513,
          "volume": 3233782.7,
          "close_time": 1751342399999,
          "quote_volume": 495134.41922,
          "trades": 3065,
          "taker_buy_base": 1329461.3,
          "taker_buy_quote": 203705.18613
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 0.1514,
          "high": 0.1516,
          "low": 0.1474,
          "close": 0.1488,
          "volume": 4631065.7,
          "close_time": 1751356799999,
          "quote_volume": 688446.65452,
          "trades": 3606,
          "taker_buy_base": 2040963.8,
          "taker_buy_quote": 303455.33768
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 0.1488,
          "high": 0.1492,
          "low": 0.1449,
          "close": 0.1452,
          "volume": 3602889.2,
          "close_time": 1751371199999,
          "quote_volume": 528322.92921,
          "trades": 3986,
          "taker_buy_base": 1530638.6,
          "taker_buy_quote": 224540.96004
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 0.1452,
          "high": 0.1455,
          "low": 0.1405,
          "close": 0.1422,
          "volume": 8483580.4,
          "close_time": 1751385599999,
          "quote_volume": 1207280.95307,
          "trades": 9035,
          "taker_buy_base": 3459525.4,
          "taker_buy_quote": 492292.43039
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 0.1421,
          "high": 0.1458,
          "low": 0.1369,
          "close": 0.141,
          "volume": 8758237.3,
          "close_time": 1751399999999,
          "quote_volume": 1228058.78799,
          "trades": 8126,
          "taker_buy_base": 2952083.0,
          "taker_buy_quote": 415225.72051
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 0.1409,
          "high": 0.168,
          "low": 0.1403,
          "close": 0.1632,
          "volume": 58198581.1,
          "close_time": 1751414399999,
          "quote_volume": 9119323.04691,
          "trades": 50668,
          "taker_buy_base": 30017747.3,
          "taker_buy_quote": 4690017.11087
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.163,
          "high": 0.1835,
          "low": 0.1388,
          "close": 0.1417,
          "volume": 85096556.2,
          "close_time": 1751428799999,
          "quote_volume": 13855369.52531,
          "trades": 89764,
          "taker_buy_base": 46382745.9,
          "taker_buy_quote": 7503811.94414
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 0.1417,
          "high": 0.1471,
          "low": 0.1318,
          "close": 0.1382,
          "volume": 54866378.7,
          "close_time": 1751443199999,
          "quote_volume": 7709539.59704,
          "trades": 67592,
          "taker_buy_base": 30052817.2,
          "taker_buy_quote": 4234484.65628
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 0.1381,
          "high": 0.1388,
          "low": 0.1349,
          "close": 0.1376,
          "volume": 15579876.7,
          "close_time": 1751457599999,
          "quote_volume": 2136292.01008,
          "trades": 20138,
          "taker_buy_base": 7356675.3,
          "taker_buy_quote": 1008265.35838
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 0.1376,
          "high": 0.1422,
          "low": 0.1359,
          "close": 0.1415,
          "volume": 11887703.4,
          "close_time": 1751471999999,
          "quote_volume": 1646981.02376,
          "trades": 8923,
          "taker_buy_base": 5512256.2,
          "taker_buy_quote": 763792.23324
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 0.1414,
          "high": 0.1447,
          "low": 0.1403,
          "close": 0.1441,
          "volume": 14393186.7,
          "close_time": 1751486399999,
          "quote_volume": 2051445.37718,
          "trades": 7838,
          "taker_buy_base": 7147525.4,
          "taker_buy_quote": 1019022.32928
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 0.1441,
          "high": 0.1514,
          "low": 0.1441,
          "close": 0.1485,
          "volume": 12938379.7,
          "close_time": 1751500799999,
          "quote_volume": 1923374.74666,
          "trades": 11210,
          "taker_buy_base": 6673536.7,
          "taker_buy_quote": 992389.04419
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.1486,
          "high": 0.1489,
          "low": 0.1433,
          "close": 0.1478,
          "volume": 10022342.3,
          "close_time": 1751515199999,
          "quote_volume": 1461073.83959,
          "trades": 9653,
          "taker_buy_base": 4567728.8,
          "taker_buy_quote": 665903.70263
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 0.1478,
          "high": 0.1562,
          "low": 0.1464,
          "close": 0.1548,
          "volume": 13845909.2,
          "close_time": 1751529599999,
          "quote_volume": 2104827.50241,
          "trades": 14206,
          "taker_buy_base": 7536526.1,
          "taker_buy_quote": 1147270.61983
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 0.1549,
          "high": 0.1557,
          "low": 0.1519,
          "close": 0.1533,
          "volume": 9305066.1,
          "close_time": 1751543999999,
          "quote_volume": 1431782.38761,
          "trades": 10351,
          "taker_buy_base": 4699210.8,
          "taker_buy_quote": 723405.09952
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 0.1533,
          "high": 0.1583,
          "low": 0.1509,
          "close": 0.1534,
          "volume": 11885470.5,
          "close_time": 1751558399999,
          "quote_volume": 1831306.66891,
          "trades": 12106,
          "taker_buy_base": 6181271.7,
          "taker_buy_quote": 951910.02399
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 0.1534,
          "high": 0.1557,
          "low": 0.1488,
          "close": 0.1495,
          "volume": 7748559.6,
          "close_time": 1751572799999,
          "quote_volume": 1173625.32198,
          "trades": 7175,
          "taker_buy_base": 3321723.9,
          "taker_buy_quote": 503505.8191
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 0.1496,
          "high": 0.1508,
          "low": 0.1485,
          "close": 0.1506,
          "volume": 3449438.4,
          "close_time": 1751587199999,
          "quote_volume": 515200.17656,
          "trades": 3695,
          "taker_buy_base": 1502221.8,
          "taker_buy_quote": 224384.60668
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.1507,
          "high": 0.1549,
          "low": 0.1483,
          "close": 0.1523,
          "volume": 5515494.4,
          "close_time": 1751601599999,
          "quote_volume": 833138.66337,
          "trades": 5735,
          "taker_buy_base": 2630817.0,
          "taker_buy_quote": 397453.92829
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 0.1522,
          "high": 0.1539,
          "low": 0.1461,
          "close": 0.1476,
          "volume": 5116184.1,
          "close_time": 1751615999999,
          "quote_volume": 764883.41145,
          "trades": 4989,
          "taker_buy_base": 2252223.4,
          "taker_buy_quote": 336649.87376
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 0.1475,
          "high": 0.1522,
          "low": 0.1467,
          "close": 0.1493,
          "volume": 4152412.2,
          "close_time": 1751630399999,
          "quote_volume": 622474.94602,
          "trades": 4596,
          "taker_buy_base": 2036932.5,
          "taker_buy_quote": 305356.52583
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 0.1491,
          "high": 0.15,
          "low": 0.1425,
          "close": 0.1433,
          "volume": 7751961.5,
          "close_time": 1751644799999,
          "quote_volume": 1132993.58509,
          "trades": 5508,
          "taker_buy_base": 3217171.3,
          "taker_buy_quote": 470293.61221
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 0.1433,
          "high": 0.1452,
          "low": 0.1395,
          "close": 0.1431,
          "volume": 7914705.8,
          "close_time": 1751659199999,
          "quote_volume": 1128760.97753,
          "trades": 7172,
          "taker_buy_base": 4108722.1,
          "taker_buy_quote": 585658.76027
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 0.143,
          "high": 0.1449,
          "low": 0.1418,
          "close": 0.1441,
          "volume": 1863232.8,
          "close_time": 1751673599999,
          "quote_volume": 267538.17853,
          "trades": 2437,
          "taker_buy_base": 890716.5,
          "taker_buy_quote": 127927.30794
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.1441,
          "high": 0.1473,
          "low": 0.1431,
          "close": 0.1452,
          "volume": 2442696.0,
          "close_time": 1751687999999,
          "quote_volume": 354074.35212,
          "trades": 2670,
          "taker_buy_base": 1236163.8,
          "taker_buy_quote": 179324.52545
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 0.1452,
          "high": 0.1475,
          "low": 0.1433,
          "close": 0.1465,
          "volume": 1711807.8,
          "close_time": 1751702399999,
          "quote_volume": 248883.32714,
          "trades": 1995,
          "taker_buy_base": 869785.4,
          "taker_buy_quote": 126594.63672
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 0.1466,
          "high": 0.1472,
          "low": 0.1448,
          "close": 0.1448,
          "volume": 1753234.2,
          "close_time": 1751716799999,
          "quote_volume": 256104.44326,
          "trades": 1944,
          "taker_buy_base": 871160.9,
          "taker_buy_quote": 127341.57358
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 0.1449,
          "high": 0.1452,
          "low": 0.1415,
          "close": 0.1422,
          "volume": 7570757.1,
          "close_time": 1751731199999,
          "quote_volume": 1086523.22931,
          "trades": 5436,
          "taker_buy_base": 3259252.1,
          "taker_buy_quote": 467727.86494
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 0.1421,
          "high": 0.1436,
          "low": 0.1376,
          "close": 0.1395,
          "volume": 7998333.3,
          "close_time": 1751745599999,
          "quote_volume": 1125642.28365,
          "trades": 6845,
          "taker_buy_base": 3279548.3,
          "taker_buy_quote": 461790.23092
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 0.1394,
          "high": 0.1417,
          "low": 0.1389,
          "close": 0.1405,
          "volume": 1570292.5,
          "close_time": 1751759999999,
          "quote_volume": 220293.3461,
          "trades": 1451,
          "taker_buy_base": 836325.3,
          "taker_buy_quote": 117363.46523
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.1404,
          "high": 0.1404,
          "low": 0.1384,
          "close": 0.1395,
          "volume": 1653459.3,
          "close_time": 1751774399999,
          "quote_volume": 230169.85992,
          "trades": 1339,
          "taker_buy_base": 905817.9,
          "taker_buy_quote": 126104.94936
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 0.1395,
          "high": 0.1418,
          "low": 0.1391,
          "close": 0.1409,
          "volume": 1730709.4,
          "close_time": 1751788799999,
          "quote_volume": 243426.90866,
          "trades": 1741,
          "taker_buy_base": 739841.3,
          "taker_buy_quote": 104124.78179
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 0.1409,
          "high": 0.141,
          "low": 0.1391,
          "close": 0.1403,
          "volume": 1555111.9,
          "close_time": 1751803199999,
          "quote_volume": 217566.13478,
          "trades": 1867,
          "taker_buy_base": 726908.7,
          "taker_buy_quote": 101736.63176
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 0.1403,
          "high": 0.144,
          "low": 0.14,
          "close": 0.1431,
          "volume": 3986105.5,
          "close_time": 1751817599999,
          "quote_volume": 567469.50184,
          "trades": 3750,
          "taker_buy_base": 2369150.5,
          "taker_buy_quote": 337655.65068
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 0.1432,
          "high": 0.1445,
          "low": 0.1418,
          "close": 0.1423,
          "volume": 2848701.2,
          "close_time": 1751831999999,
          "quote_volume": 408427.15558,
          "trades": 2556,
          "taker_buy_base": 1383097.4,
          "taker_buy_quote": 198223.96317
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 0.1424,
          "high": 0.1472,
          "low": 0.1402,
          "close": 0.1411,
          "volume": 5950030.0,
          "close_time": 1751846399999,
          "quote_volume": 856722.46095,
          "trades": 5170,
          "taker_buy_base": 2954146.4,
          "taker_buy_quote": 426123.91644
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.1411,
          "high": 0.1436,
          "low": 0.1402,
          "close": 0.1415,
          "volume": 2357600.0,
          "close_time": 1751860799999,
          "quote_volume": 335143.93236,
          "trades": 2616,
          "taker_buy_base": 1026891.8,
          "taker_buy_quote": 146142.87439
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 0.1414,
          "high": 0.1428,
          "low": 0.1386,
          "close": 0.1406,
          "volume": 4794341.3,
          "close_time": 1751875199999,
          "quote_volume": 672011.39719,
          "trades": 2343,
          "taker_buy_base": 1993039.2,
          "taker_buy_quote": 279276.81315
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 0.1405,
          "high": 0.1406,
          "low": 0.1348,
          "close": 0.136,
          "volume": 5298523.9,
          "close_time": 1751889599999,
          "quote_volume": 725917.91828,
          "trades": 4012,
          "taker_buy_base": 2414246.7,
          "taker_buy_quote": 330314.33195
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 0.136,
          "high": 0.138,
          "low": 0.1344,
          "close": 0.1355,
          "volume": 3843432.0,
          "close_time": 1751903999999,
          "quote_volume": 523010.96099,
          "trades": 3284,
          "taker_buy_base": 1586165.7,
          "taker_buy_quote": 215985.22421
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 0.1354,
          "high": 0.1376,
          "low": 0.1338,
          "close": 0.1359,
          "volume": 3283552.1,
          "close_time": 1751918399999,
          "quote_volume": 444902.03836,
          "trades": 2693,
          "taker_buy_base": 1512356.7,
          "taker_buy_quote": 205034.67811
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 0.1357,
          "high": 0.1358,
          "low": 0.132,
          "close": 0.1347,
          "volume": 4593986.6,
          "close_time": 1751932799999,
          "quote_volume": 614112.22454,
          "trades": 3596,
          "taker_buy_base": 2395859.2,
          "taker_buy_quote": 320197.63757
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.1346,
          "high": 0.136,
          "low": 0.1318,
          "close": 0.1344,
          "volume": 3570804.4,
          "close_time": 1751947199999,
          "quote_volume": 477872.37033,
          "trades": 2615,
          "taker_buy_base": 1837162.8,
          "taker_buy_quote": 245686.68758
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 0.1345,
          "high": 0.137,
          "low": 0.1332,
          "close": 0.134,
          "volume": 3932514.5,
          "close_time": 1751961599999,
          "quote_volume": 529919.73126,
          "trades": 2844,
          "taker_buy_base": 1888328.2,
          "taker_buy_quote": 254386.3062
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 0.1341,
          "high": 0.1352,
          "low": 0.1335,
          "close": 0.1338,
          "volume": 2887286.1,
          "close_time": 1751975999999,
          "quote_volume": 387792.7896,
          "trades": 2107,
          "taker_buy_base": 1245535.0,
          "taker_buy_quote": 167333.64756
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 0.134,
          "high": 0.1342,
          "low": 0.1286,
          "close": 0.1308,
          "volume": 8098766.5,
          "close_time": 1751990399999,
          "quote_volume": 1067087.09228,
          "trades": 5542,
          "taker_buy_base": 3919985.7,
          "taker_buy_quote": 516217.32384
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 0.1308,
          "high": 0.1343,
          "low": 0.1304,
          "close": 0.1341,
          "volume": 3954777.0,
          "close_time": 1752004799999,
          "quote_volume": 525647.3887,
          "trades": 3098,
          "taker_buy_base": 2020127.2,
          "taker_buy_quote": 268485.28931
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 0.1342,
          "high": 0.1348,
          "low": 0.1323,
          "close": 0.133,
          "volume": 3109688.4,
          "close_time": 1752019199999,
          "quote_volume": 415051.16522,
          "trades": 1932,
          "taker_buy_base": 1077562.1,
          "taker_buy_quote": 143978.80587
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.133,
          "high": 0.1334,
          "low": 0.1308,
          "close": 0.132,
          "volume": 2695570.4,
          "close_time": 1752033599999,
          "quote_volume": 355636.08294,
          "trades": 1858,
          "taker_buy_base": 1609591.0,
          "taker_buy_quote": 212570.36061
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 0.132,
          "high": 0.1339,
          "low": 0.1312,
          "close": 0.1336,
          "volume": 2817180.0,
          "close_time": 1752047999999,
          "quote_volume": 374170.67471,
          "trades": 2223,
          "taker_buy_base": 1490047.2,
          "taker_buy_quote": 197921.90531
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 0.1335,
          "high": 0.1363,
          "low": 0.1335,
          "close": 0.1345,
          "volume": 6220242.0,
          "close_time": 1752062399999,
          "quote_volume": 840396.35534,
          "trades": 3232,
          "taker_buy_base": 3924366.8,
          "taker_buy_quote": 530719.91225
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 0.1346,
          "high": 0.1371,
          "low": 0.1322,
          "close": 0.1325,
          "volume": 5998760.9,
          "close_time": 1752076799999,
          "quote_volume": 811454.20279,
          "trades": 4325,
          "taker_buy_base": 3228086.5,
          "taker_buy_quote": 437454.76772
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 0.1325,
          "high": 0.1386,
          "low": 0.1318,
          "close": 0.1384,
          "volume": 9720216.6,
          "close_time": 1752091199999,
          "quote_volume": 1302014.47202,
          "trades": 9398,
          "taker_buy_base": 3692206.2,
          "taker_buy_quote": 497741.84831
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 0.1384,
          "high": 0.1415,
          "low": 0.1374,
          "close": 0.1385,
          "volume": 5197755.1,
          "close_time": 1752105599999,
          "quote_volume": 723112.80063,
          "trades": 3867,
          "taker_buy_base": 2349881.7,
          "taker_buy_quote": 326953.43912
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.1386,
          "high": 0.1415,
          "low": 0.1369,
          "close": 0.1412,
          "volume": 4364111.3,
          "close_time": 1752119999999,
          "quote_volume": 607081.10843,
          "trades": 2971,
          "taker_buy_base": 2507516.7,
          "taker_buy_quote": 348517.63409
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 0.1412,
          "high": 0.1456,
          "low": 0.1404,
          "close": 0.1422,
          "volume": 13846752.2,
          "close_time": 1752134399999,
          "quote_volume": 1974367.96897,
          "trades": 9449,
          "taker_buy_base": 7315305.1,
          "taker_buy_quote": 1043223.57037
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 0.1422,
          "high": 0.1425,
          "low": 0.1382,
          "close": 0.1387,
          "volume": 4789972.3,
          "close_time": 1752148799999,
          "quote_volume": 669207.34461,
          "trades": 4467,
          "taker_buy_base": 2122822.3,
          "taker_buy_quote": 296604.70822
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 0.1386,
          "high": 0.1449,
          "low": 0.1382,
          "close": 0.1413,
          "volume": 14261865.5,
          "close_time": 1752163199999,
          "quote_volume": 2021458.80281,
          "trades": 9209,
          "taker_buy_base": 7213004.0,
          "taker_buy_quote": 1022231.23766
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 0.1413,
          "high": 0.1457,
          "low": 0.1403,
          "close": 0.1421,
          "volume": 7228236.8,
          "close_time": 1752177599999,
          "quote_volume": 1038001.88784,
          "trades": 5418,
          "taker_buy_base": 2762497.7,
          "taker_buy_quote": 396130.24423
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 0.1422,
          "high": 0.1513,
          "low": 0.1418,
          "close": 0.1512,
          "volume": 15193634.0,
          "close_time": 1752191999999,
          "quote_volume": 2247157.70502,
          "trades": 9748,
          "taker_buy_base": 8596370.1,
          "taker_buy_quote": 1270334.73047
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.1512,
          "high": 0.1618,
          "low": 0.1473,
          "close": 0.1589,
          "volume": 15167563.9,
          "close_time": 1752206399999,
          "quote_volume": 2347880.82308,
          "trades": 13899,
          "taker_buy_base": 6590839.5,
          "taker_buy_quote": 1023116.11205
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 0.1589,
          "high": 0.2662,
          "low": 0.1577,
          "close": 0.2512,
          "volume": 187480336.8,
          "close_time": 1752220799999,
          "quote_volume": 40565946.3272,
          "trades": 187516,
          "taker_buy_base": 98492811.1,
          "taker_buy_quote": 21264877.90865
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 0.2512,
          "high": 0.2655,
          "low": 0.2007,
          "close": 0.2063,
          "volume": 139425371.7,
          "close_time": 1752235199999,
          "quote_volume": 32321101.9959,
          "trades": 202118,
          "taker_buy_base": 70503434.7,
          "taker_buy_quote": 16344731.67122
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 0.2062,
          "high": 0.2199,
          "low": 0.1849,
          "close": 0.1926,
          "volume": 53094304.3,
          "close_time": 1752249599999,
          "quote_volume": 10849652.19628,
          "trades": 67386,
          "taker_buy_base": 26652815.1,
          "taker_buy_quote": 5460702.69282
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 0.1927,
          "high": 0.2034,
          "low": 0.1899,
          "close": 0.194,
          "volume": 27093273.1,
          "close_time": 1752263999999,
          "quote_volume": 5343054.70796,
          "trades": 35211,
          "taker_buy_base": 13834920.1,
          "taker_buy_quote": 2726866.66976
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 0.194,
          "high": 0.1948,
          "low": 0.1784,
          "close": 0.1849,
          "volume": 17621677.7,
          "close_time": 1752278399999,
          "quote_volume": 3261846.10832,
          "trades": 26408,
          "taker_buy_base": 9237837.4,
          "taker_buy_quote": 1710931.79293
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.1849,
          "high": 0.1862,
          "low": 0.1772,
          "close": 0.1806,
          "volume": 15113755.1,
          "close_time": 1752292799999,
          "quote_volume": 2742226.0352,
          "trades": 18683,
          "taker_buy_base": 7300922.8,
          "taker_buy_quote": 1325620.01118
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 0.1806,
          "high": 0.1815,
          "low": 0.1678,
          "close": 0.1686,
          "volume": 18336497.0,
          "close_time": 1752307199999,
          "quote_volume": 3177868.25928,
          "trades": 19682,
          "taker_buy_base": 8154609.3,
          "taker_buy_quote": 1413333.26665
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 0.1687,
          "high": 0.1707,
          "low": 0.1588,
          "close": 0.1629,
          "volume": 15239182.1,
          "close_time": 1752321599999,
          "quote_volume": 2503573.0093,
          "trades": 15907,
          "taker_buy_base": 7502357.3,
          "taker_buy_quote": 1234852.70009
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 0.1628,
          "high": 0.174,
          "low": 0.1585,
          "close": 0.1673,
          "volume": 25825824.5,
          "close_time": 1752335999999,
          "quote_volume": 4276298.79581,
          "trades": 24285,
          "taker_buy_base": 13456920.2,
          "taker_buy_quote": 2229478.30161
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 0.1672,
          "high": 0.1708,
          "low": 0.1605,
          "close": 0.1705,
          "volume": 9359621.5,
          "close_time": 1752350399999,
          "quote_volume": 1545418.42285,
          "trades": 11026,
          "taker_buy_base": 4497697.1,
          "taker_buy_quote": 743435.01945
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 0.1705,
          "high": 0.1729,
          "low": 0.1663,
          "close": 0.1723,
          "volume": 5919899.8,
          "close_time": 1752364799999,
          "quote_volume": 1003657.702,
          "trades": 7109,
          "taker_buy_base": 3206623.0,
          "taker_buy_quote": 544302.43418
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.1723,
          "high": 0.1787,
          "low": 0.1701,
          "close": 0.1724,
          "volume": 11336258.5,
          "close_time": 1752379199999,
          "quote_volume": 1970195.50362,
          "trades": 13810,
          "taker_buy_base": 6084570.8,
          "taker_buy_quote": 1058453.84091
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 0.1723,
          "high": 0.1737,
          "low": 0.1681,
          "close": 0.1693,
          "volume": 4858763.9,
          "close_time": 1752393599999,
          "quote_volume": 828699.05827,
          "trades": 7026,
          "taker_buy_base": 2262152.5,
          "taker_buy_quote": 385889.04938
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 0.1694,
          "high": 0.1759,
          "low": 0.1652,
          "close": 0.171,
          "volume": 9857515.8,
          "close_time": 1752407999999,
          "quote_volume": 1679038.42462,
          "trades": 11225,
          "taker_buy_base": 4860118.8,
          "taker_buy_quote": 828733.70786
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 0.1711,
          "high": 0.1741,
          "low": 0.1676,
          "close": 0.1698,
          "volume": 8303426.7,
          "close_time": 1752422399999,
          "quote_volume": 1419741.41452,
          "trades": 11029,
          "taker_buy_base": 3867743.0,
          "taker_buy_quote": 661535.20755
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 0.1699,
          "high": 0.1774,
          "low": 0.1673,
          "close": 0.1686,
          "volume": 8393672.3,
          "close_time": 1752436799999,
          "quote_volume": 1435609.2277,
          "trades": 11308,
          "taker_buy_base": 3733822.6,
          "taker_buy_quote": 639517.63902
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 0.1686,
          "high": 0.1713,
          "low": 0.1611,
          "close": 0.1629,
          "volume": 6341083.0,
          "close_time": 1752451199999,
          "quote_volume": 1049409.52376,
          "trades": 9705,
          "taker_buy_base": 2852568.5,
          "taker_buy_quote": 472535.35407
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.1629,
          "high": 0.1672,
          "low": 0.159,
          "close": 0.1659,
          "volume": 7840483.3,
          "close_time": 1752465599999,
          "quote_volume": 1278649.20709,
          "trades": 10682,
          "taker_buy_base": 4072904.3,
          "taker_buy_quote": 665208.33249
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 0.166,
          "high": 0.1702,
          "low": 0.1617,
          "close": 0.1641,
          "volume": 9688438.1,
          "close_time": 1752479999999,
          "quote_volume": 1608537.18293,
          "trades": 10336,
          "taker_buy_base": 4877118.2,
          "taker_buy_quote": 810715.0994
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 0.1641,
          "high": 0.1678,
          "low": 0.1602,
          "close": 0.1643,
          "volume": 7090951.8,
          "close_time": 1752494399999,
          "quote_volume": 1168058.76809,
          "trades": 8830,
          "taker_buy_base": 3350467.3,
          "taker_buy_quote": 551426.20199
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 0.1642,
          "high": 0.1653,
          "low": 0.1534,
          "close": 0.1553,
          "volume": 9985962.4,
          "close_time": 1752508799999,
          "quote_volume": 1585176.63292,
          "trades": 9340,
          "taker_buy_base": 3547601.3,
          "taker_buy_quote": 564594.00592
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 0.1553,
          "high": 0.1568,
          "low": 0.1508,
          "close": 0.1528,
          "volume": 8847053.0,
          "close_time": 1752523199999,
          "quote_volume": 1359473.45278,
          "trades": 8327,
          "taker_buy_base": 4396455.8,
          "taker_buy_quote": 675876.38915
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 0.1528,
          "high": 0.1572,
          "low": 0.1487,
          "close": 0.1527,
          "volume": 9286780.9,
          "close_time": 1752537599999,
          "quote_volume": 1415069.95773,
          "trades": 9660,
          "taker_buy_base": 5043390.3,
          "taker_buy_quote": 769479.55674
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.1527,
          "high": 0.1553,
          "low": 0.1495,
          "close": 0.1512,
          "volume": 5880524.4,
          "close_time": 1752551999999,
          "quote_volume": 895874.83263,
          "trades": 7520,
          "taker_buy_base": 2660566.0,
          "taker_buy_quote": 405478.55778
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 0.1512,
          "high": 0.1553,
          "low": 0.1498,
          "close": 0.1503,
          "volume": 7623946.4,
          "close_time": 1752566399999,
          "quote_volume": 1157166.03311,
          "trades": 5890,
          "taker_buy_base": 3742562.4,
          "taker_buy_quote": 568469.2925
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 0.1505,
          "high": 0.1518,
          "low": 0.148,
          "close": 0.1505,
          "volume": 3119524.0,
          "close_time": 1752580799999,
          "quote_volume": 467575.57641,
          "trades": 2458,
          "taker_buy_base": 1799571.7,
          "taker_buy_quote": 269825.98827
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 0.1505,
          "high": 0.1534,
          "low": 0.148,
          "close": 0.1532,
          "volume": 8831395.0,
          "close_time": 1752595199999,
          "quote_volume": 1331217.26485,
          "trades": 6246,
          "taker_buy_base": 4221629.9,
          "taker_buy_quote": 636374.97112
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 0.1532,
          "high": 0.1582,
          "low": 0.1531,
          "close": 0.1564,
          "volume": 7199789.7,
          "close_time": 1752609599999,
          "quote_volume": 1119150.59032,
          "trades": 5061,
          "taker_buy_base": 3321856.1,
          "taker_buy_quote": 517626.35044
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 0.1563,
          "high": 0.1581,
          "low": 0.1552,
          "close": 0.1565,
          "volume": 3207926.0,
          "close_time": 1752623999999,
          "quote_volume": 502262.24755,
          "trades": 2860,
          "taker_buy_base": 1530931.8,
          "taker_buy_quote": 239771.8735
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.1564,
          "high": 0.1664,
          "low": 0.1559,
          "close": 0.1609,
          "volume": 13855246.5,
          "close_time": 1752638399999,
          "quote_volume": 2235939.61158,
          "trades": 10443,
          "taker_buy_base": 7142639.6,
          "taker_buy_quote": 1152227.7058
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 0.1608,
          "high": 0.1618,
          "low": 0.1579,
          "close": 0.1593,
          "volume": 4590233.5,
          "close_time": 1752652799999,
          "quote_volume": 732678.20016,
          "trades": 5071,
          "taker_buy_base": 2080071.3,
          "taker_buy_quote": 331972.50407
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 0.1592,
          "high": 0.1602,
          "low": 0.155,
          "close": 0.156,
          "volume": 6851087.2,
          "close_time": 1752667199999,
          "quote_volume": 1075497.64489,
          "trades": 5709,
          "taker_buy_base": 3140231.1,
          "taker_buy_quote": 492550.73875
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 0.1561,
          "high": 0.1579,
          "low": 0.1536,
          "close": 0.1552,
          "volume": 5357956.8,
          "close_time": 1752681599999,
          "quote_volume": 834763.45172,
          "trades": 5007,
          "taker_buy_base": 2540587.8,
          "taker_buy_quote": 396132.85045
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 0.1553,
          "high": 0.1587,
          "low": 0.155,
          "close": 0.1563,
          "volume": 7218211.0,
          "close_time": 1752695999999,
          "quote_volume": 1130573.36316,
          "trades": 5514,
          "taker_buy_base": 2785574.0,
          "taker_buy_quote": 436874.84624
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 0.1563,
          "high": 0.1587,
          "low": 0.1525,
          "close": 0.1544,
          "volume": 4707351.3,
          "close_time": 1752710399999,
          "quote_volume": 734967.03938,
          "trades": 5347,
          "taker_buy_base": 2262697.4,
          "taker_buy_quote": 354059.25695
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.1543,
          "high": 0.1563,
          "low": 0.1492,
          "close": 0.151,
          "volume": 6340528.9,
          "close_time": 1752724799999,
          "quote_volume": 964692.63343,
          "trades": 6086,
          "taker_buy_base": 3001871.3,
          "taker_buy_quote": 457425.95164
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 0.1509,
          "high": 0.1553,
          "low": 0.1496,
          "close": 0.1547,
          "volume": 6412151.4,
          "close_time": 1752739199999,
          "quote_volume": 970763.38616,
          "trades": 5405,
          "taker_buy_base": 3447060.0,
          "taker_buy_quote": 522300.73357
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 0.1547,
          "high": 0.1589,
          "low": 0.1531,
          "close": 0.1562,
          "volume": 8185918.8,
          "close_time": 1752753599999,
          "quote_volume": 1277845.25662,
          "trades": 6961,
          "taker_buy_base": 3917606.2,
          "taker_buy_quote": 612052.66838
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 0.1562,
          "high": 0.1607,
          "low": 0.154,
          "close": 0.1557,
          "volume": 8212591.9,
          "close_time": 1752767999999,
          "quote_volume": 1289425.12753,
          "trades": 8779,
          "taker_buy_base": 3809293.1,
          "taker_buy_quote": 598921.86666
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 0.1557,
          "high": 0.1557,
          "low": 0.1508,
          "close": 0.1513,
          "volume": 4843211.6,
          "close_time": 1752782399999,
          "quote_volume": 741184.33634,
          "trades": 5106,
          "taker_buy_base": 2590572.5,
          "taker_buy_quote": 396593.03116
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 0.1513,
          "high": 0.1551,
          "low": 0.1488,
          "close": 0.1523,
          "volume": 4858137.5,
          "close_time": 1752796799999,
          "quote_volume": 739973.59052,
          "trades": 5566,
          "taker_buy_base": 2505282.9,
          "taker_buy_quote": 381645.35984
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.1523,
          "high": 0.1571,
          "low": 0.1499,
          "close": 0.1564,
          "volume": 6230543.3,
          "close_time": 1752811199999,
          "quote_volume": 961320.2774,
          "trades": 5909,
          "taker_buy_base": 2779809.4,
          "taker_buy_quote": 430190.20398
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 0.1565,
          "high": 0.1605,
          "low": 0.1551,
          "close": 0.1555,
          "volume": 11289422.7,
          "close_time": 1752825599999,
          "quote_volume": 1781484.82189,
          "trades": 8611,
          "taker_buy_base": 5316723.4,
          "taker_buy_quote": 839282.09124
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 0.1555,
          "high": 0.1585,
          "low": 0.155,
          "close": 0.1563,
          "volume": 6508141.9,
          "close_time": 1752839999999,
          "quote_volume": 1018242.61079,
          "trades": 5623,
          "taker_buy_base": 3100725.3,
          "taker_buy_quote": 485709.14028
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 0.1562,
          "high": 0.1619,
          "low": 0.151,
          "close": 0.153,
          "volume": 11022768.4,
          "close_time": 1752854399999,
          "quote_volume": 1728478.55639,
          "trades": 9548,
          "taker_buy_base": 5638742.4,
          "taker_buy_quote": 885660.87787
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 0.1529,
          "high": 0.1558,
          "low": 0.15,
          "close": 0.1517,
          "volume": 5226138.7,
          "close_time": 1752868799999,
          "quote_volume": 798531.81998,
          "trades": 5487,
          "taker_buy_base": 2650039.7,
          "taker_buy_quote": 404446.56683
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 0.1516,
          "high": 0.1523,
          "low": 0.1465,
          "close": 0.1515,
          "volume": 4994593.3,
          "close_time": 1752883199999,
          "quote_volume": 748208.33297,
          "trades": 5100,
          "taker_buy_base": 2328956.6,
          "taker_buy_quote": 349396.6921
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.1516,
          "high": 0.1519,
          "low": 0.1469,
          "close": 0.1506,
          "volume": 3729696.1,
          "close_time": 1752897599999,
          "quote_volume": 558160.36633,
          "trades": 3371,
          "taker_buy_base": 1726126.4,
          "taker_buy_quote": 258407.51079
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 0.1506,
          "high": 0.1524,
          "low": 0.15,
          "close": 0.1504,
          "volume": 2198419.3,
          "close_time": 1752911999999,
          "quote_volume": 332329.67808,
          "trades": 2573,
          "taker_buy_base": 1053657.0,
          "taker_buy_quote": 159313.92553
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 0.1504,
          "high": 0.151,
          "low": 0.1488,
          "close": 0.149,
          "volume": 2248028.6,
          "close_time": 1752926399999,
          "quote_volume": 336995.35552,
          "trades": 2529,
          "taker_buy_base": 974566.5,
          "taker_buy_quote": 146157.44229
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 0.1491,
          "high": 0.1502,
          "low": 0.1476,
          "close": 0.1485,
          "volume": 3397485.3,
          "close_time": 1752940799999,
          "quote_volume": 505793.42544,
          "trades": 3307,
          "taker_buy_base": 1968417.3,
          "taker_buy_quote": 292960.10679
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 0.1486,
          "high": 0.1514,
          "low": 0.1478,
          "close": 0.1511,
          "volume": 1900798.3,
          "close_time": 1752955199999,
          "quote_volume": 284823.45601,
          "trades": 2061,
          "taker_buy_base": 925049.7,
          "taker_buy_quote": 138623.77068
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 0.1511,
          "high": 0.1519,
          "low": 0.1492,
          "close": 0.1508,
          "volume": 2226956.8,
          "close_time": 1752969599999,
          "quote_volume": 335028.024,
          "trades": 2121,
          "taker_buy_base": 916824.8,
          "taker_buy_quote": 137872.62639
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.1507,
          "high": 0.152,
          "low": 0.1493,
          "close": 0.1511,
          "volume": 1951849.1,
          "close_time": 1752983999999,
          "quote_volume": 293834.30904,
          "trades": 2292,
          "taker_buy_base": 985962.2,
          "taker_buy_quote": 148501.63182
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 0.1511,
          "high": 0.1518,
          "low": 0.1497,
          "close": 0.1507,
          "volume": 3146725.8,
          "close_time": 1752998399999,
          "quote_volume": 473866.34395,
          "trades": 2967,
          "taker_buy_base": 1377616.8,
          "taker_buy_quote": 207449.16866
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 0.1507,
          "high": 0.1535,
          "low": 0.1507,
          "close": 0.1532,
          "volume": 3675343.3,
          "close_time": 1753012799999,
          "quote_volume": 558024.0614,
          "trades": 3532,
          "taker_buy_base": 1609842.0,
          "taker_buy_quote": 244570.54117
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 0.1531,
          "high": 0.1586,
          "low": 0.1525,
          "close": 0.1579,
          "volume": 7153452.6,
          "close_time": 1753027199999,
          "quote_volume": 1107784.49855,
          "trades": 5032,
          "taker_buy_base": 3955021.8,
          "taker_buy_quote": 612905.44849
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 0.1579,
          "high": 0.1695,
          "low": 0.1577,
          "close": 0.1612,
          "volume": 17931038.5,
          "close_time": 1753041599999,
          "quote_volume": 2924172.37131,
          "trades": 14215,
          "taker_buy_base": 9853980.4,
          "taker_buy_quote": 1605370.35812
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 0.1612,
          "high": 0.1682,
          "low": 0.16,
          "close": 0.1642,
          "volume": 10830391.7,
          "close_time": 1753055999999,
          "quote_volume": 1779102.62358,
          "trades": 10618,
          "taker_buy_base": 5181557.6,
          "taker_buy_quote": 853684.49154
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.1643,
          "high": 0.1728,
          "low": 0.1629,
          "close": 0.1706,
          "volume": 12477261.3,
          "close_time": 1753070399999,
          "quote_volume": 2080673.37947,
          "trades": 13924,
          "taker_buy_base": 6134936.1,
          "taker_buy_quote": 1024462.95895
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 0.1707,
          "high": 0.1707,
          "low": 0.1617,
          "close": 0.1625,
          "volume": 9111534.3,
          "close_time": 1753084799999,
          "quote_volume": 1505681.56888,
          "trades": 8900,
          "taker_buy_base": 4007051.4,
          "taker_buy_quote": 662611.95713
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 0.1626,
          "high": 0.1634,
          "low": 0.1588,
          "close": 0.1627,
          "volume": 5829985.0,
          "close_time": 1753099199999,
          "quote_volume": 939929.67839,
          "trades": 5060,
          "taker_buy_base": 2870578.5,
          "taker_buy_quote": 463499.69453
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 0.1627,
          "high": 0.1789,
          "low": 0.1603,
          "close": 0.1718,
          "volume": 24761942.6,
          "close_time": 1753113599999,
          "quote_volume": 4229637.29976,
          "trades": 22422,
          "taker_buy_base": 14033584.7,
          "taker_buy_quote": 2393527.17513
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 0.1717,
          "high": 0.1863,
          "low": 0.1714,
          "close": 0.1832,
          "volume": 33306138.2,
          "close_time": 1753127999999,
          "quote_volume": 5954517.33433,
          "trades": 35762,
          "taker_buy_base": 16796004.3,
          "taker_buy_quote": 3003143.31649
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 0.1831,
          "high": 0.1985,
          "low": 0.1776,
          "close": 0.1896,
          "volume": 25811457.8,
          "close_time": 1753142399999,
          "quote_volume": 4800141.79592,
          "trades": 28716,
          "taker_buy_base": 12954057.9,
          "taker_buy_quote": 2412866.55399
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.1894,
          "high": 0.2009,
          "low": 0.1828,
          "close": 0.1861,
          "volume": 34586991.8,
          "close_time": 1753156799999,
          "quote_volume": 6645791.17759,
          "trades": 41167,
          "taker_buy_base": 16615099.2,
          "taker_buy_quote": 3185803.29395
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 0.1861,
          "high": 0.1928,
          "low": 0.1749,
          "close": 0.1882,
          "volume": 23650248.8,
          "close_time": 1753171199999,
          "quote_volume": 4356520.18411,
          "trades": 30437,
          "taker_buy_base": 11544615.4,
          "taker_buy_quote": 2127083.59582
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 0.188,
          "high": 0.1908,
          "low": 0.1787,
          "close": 0.1893,
          "volume": 20983417.9,
          "close_time": 1753185599999,
          "quote_volume": 3855967.35756,
          "trades": 22517,
          "taker_buy_base": 10335197.2,
          "taker_buy_quote": 1896831.3819
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 0.1892,
          "high": 0.2178,
          "low": 0.1757,
          "close": 0.1777,
          "volume": 83735984.3,
          "close_time": 1753199999999,
          "quote_volume": 16426963.22733,
          "trades": 95929,
          "taker_buy_base": 42629333.2,
          "taker_buy_quote": 8363336.32127
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 0.1776,
          "high": 0.1959,
          "low": 0.1763,
          "close": 0.1895,
          "volume": 21274195.3,
          "close_time": 1753214399999,
          "quote_volume": 3960297.9113,
          "trades": 23049,
          "taker_buy_base": 10376502.7,
          "taker_buy_quote": 1929366.42362
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 0.1894,
          "high": 0.1939,
          "low": 0.1821,
          "close": 0.1896,
          "volume": 14533372.3,
          "close_time": 1753228799999,
          "quote_volume": 2739192.22198,
          "trades": 16887,
          "taker_buy_base": 7216509.0,
          "taker_buy_quote": 1363658.9523
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.1896,
          "high": 0.2184,
          "low": 0.1889,
          "close": 0.2093,
          "volume": 28032965.4,
          "close_time": 1753243199999,
          "quote_volume": 5735920.80347,
          "trades": 34008,
          "taker_buy_base": 15329222.3,
          "taker_buy_quote": 3130558.57302
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 0.2095,
          "high": 0.2395,
          "low": 0.1965,
          "close": 0.1994,
          "volume": 57413779.6,
          "close_time": 1753257599999,
          "quote_volume": 12621809.89954,
          "trades": 76806,
          "taker_buy_base": 28791986.8,
          "taker_buy_quote": 6348760.83411
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 0.1994,
          "high": 0.2239,
          "low": 0.1923,
          "close": 0.2111,
          "volume": 32527048.2,
          "close_time": 1753271999999,
          "quote_volume": 6704042.74194,
          "trades": 42472,
          "taker_buy_base": 14978314.4,
          "taker_buy_quote": 3081735.6615
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 0.2111,
          "high": 0.2353,
          "low": 0.2033,
          "close": 0.2239,
          "volume": 53119427.8,
          "close_time": 1753286399999,
          "quote_volume": 11473261.454,
          "trades": 84720,
          "taker_buy_base": 27334634.1,
          "taker_buy_quote": 5903100.98001
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 0.2238,
          "high": 0.2272,
          "low": 0.1961,
          "close": 0.2075,
          "volume": 22364006.1,
          "close_time": 1753300799999,
          "quote_volume": 4722568.91208,
          "trades": 35553,
          "taker_buy_base": 9845873.9,
          "taker_buy_quote": 2082404.40855
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 0.2074,
          "high": 0.2095,
          "low": 0.1938,
          "close": 0.2051,
          "volume": 15104690.3,
          "close_time": 1753315199999,
          "quote_volume": 3062008.89061,
          "trades": 21153,
          "taker_buy_base": 7300255.4,
          "taker_buy_quote": 1479542.4394
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.2051,
          "high": 0.2057,
          "low": 0.1836,
          "close": 0.1857,
          "volume": 24941079.0,
          "close_time": 1753329599999,
          "quote_volume": 4862629.80672,
          "trades": 27424,
          "taker_buy_base": 10335114.4,
          "taker_buy_quote": 2023382.44579
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 0.1857,
          "high": 0.1926,
          "low": 0.1731,
          "close": 0.1826,
          "volume": 25844984.4,
          "close_time": 1753343999999,
          "quote_volume": 4708202.66412,
          "trades": 24788,
          "taker_buy_base": 12310504.4,
          "taker_buy_quote": 2246060.05826
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 0.1825,
          "high": 0.1942,
          "low": 0.1825,
          "close": 0.1898,
          "volume": 15442063.0,
          "close_time": 1753358399999,
          "quote_volume": 2923302.43277,
          "trades": 16964,
          "taker_buy_base": 7193718.5,
          "taker_buy_quote": 1364340.09829
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 0.1897,
          "high": 0.1987,
          "low": 0.185,
          "close": 0.1876,
          "volume": 16464328.9,
          "close_time": 1753372799999,
          "quote_volume": 3142759.41517,
          "trades": 17894,
          "taker_buy_base": 7121060.0,
          "taker_buy_quote": 1360868.79911
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 0.1877,
          "high": 0.198,
          "low": 0.1729,
          "close": 0.1835,
          "volume": 34954339.9,
          "close_time": 1753387199999,
          "quote_volume": 6428717.63043,
          "trades": 37484,
          "taker_buy_base": 17753922.8,
          "taker_buy_quote": 3259977.19276
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 0.1836,
          "high": 0.193,
          "low": 0.1828,
          "close": 0.1869,
          "volume": 12415344.1,
          "close_time": 1753401599999,
          "quote_volume": 2332693.919,
          "trades": 14705,
          "taker_buy_base": 6503567.0,
          "taker_buy_quote": 1220714.62279
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.1869,
          "high": 0.1972,
          "low": 0.1835,
          "close": 0.1882,
          "volume": 19467293.0,
          "close_time": 1753415999999,
          "quote_volume": 3707188.00973,
          "trades": 23457,
          "taker_buy_base": 9190710.5,
          "taker_buy_quote": 1750217.00974
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 0.1883,
          "high": 0.216,
          "low": 0.1846,
          "close": 0.2053,
          "volume": 40634133.1,
          "close_time": 1753430399999,
          "quote_volume": 8251541.71173,
          "trades": 58977,
          "taker_buy_base": 20457013.0,
          "taker_buy_quote": 4148302.05427
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 0.2053,
          "high": 0.2154,
          "low": 0.1957,
          "close": 0.2152,
          "volume": 29867886.0,
          "close_time": 1753444799999,
          "quote_volume": 6097967.99379,
          "trades": 43015,
          "taker_buy_base": 14910994.0,
          "taker_buy_quote": 3046515.01552
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 0.2153,
          "high": 0.2242,
          "low": 0.1841,
          "close": 0.1896,
          "volume": 50852715.0,
          "close_time": 1753459199999,
          "quote_volume": 10406991.97789,
          "trades": 60890,
          "taker_buy_base": 25957586.3,
          "taker_buy_quote": 5302756.43597
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 0.1896,
          "high": 0.1914,
          "low": 0.1814,
          "close": 0.1831,
          "volume": 12597849.9,
          "close_time": 1753473599999,
          "quote_volume": 2327889.36276,
          "trades": 15038,
          "taker_buy_base": 5487645.4,
          "taker_buy_quote": 1014821.86537
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 0.1829,
          "high": 0.195,
          "low": 0.1803,
          "close": 0.1899,
          "volume": 11936387.1,
          "close_time": 1753487999999,
          "quote_volume": 2248724.72284,
          "trades": 12957,
          "taker_buy_base": 5721426.1,
          "taker_buy_quote": 1077924.70423
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.1899,
          "high": 0.2002,
          "low": 0.187,
          "close": 0.1962,
          "volume": 10291501.4,
          "close_time": 1753502399999,
          "quote_volume": 1985351.70777,
          "trades": 14684,
          "taker_buy_base": 5021432.2,
          "taker_buy_quote": 969756.32747
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 0.1962,
          "high": 0.2055,
          "low": 0.1939,
          "close": 0.2041,
          "volume": 9948467.6,
          "close_time": 1753516799999,
          "quote_volume": 1986845.34906,
          "trades": 14315,
          "taker_buy_base": 4850901.2,
          "taker_buy_quote": 970535.14106
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 0.204,
          "high": 0.21,
          "low": 0.1977,
          "close": 0.2034,
          "volume": 15479339.0,
          "close_time": 1753531199999,
          "quote_volume": 3135815.2935,
          "trades": 22871,
          "taker_buy_base": 7529958.3,
          "taker_buy_quote": 1526756.30952
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 0.2033,
          "high": 0.2034,
          "low": 0.19,
          "close": 0.1942,
          "volume": 8254373.8,
          "close_time": 1753545599999,
          "quote_volume": 1615044.81743,
          "trades": 10284,
          "taker_buy_base": 3789748.6,
          "taker_buy_quote": 741252.306
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 0.1941,
          "high": 0.2002,
          "low": 0.1903,
          "close": 0.1941,
          "volume": 9133265.6,
          "close_time": 1753559999999,
          "quote_volume": 1780554.76603,
          "trades": 13345,
          "taker_buy_base": 4281054.7,
          "taker_buy_quote": 834418.50674
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 0.1941,
          "high": 0.2012,
          "low": 0.1941,
          "close": 0.1989,
          "volume": 5313845.9,
          "close_time": 1753574399999,
          "quote_volume": 1051464.9481,
          "trades": 7644,
          "taker_buy_base": 2666469.5,
          "taker_buy_quote": 527570.53394
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.1984,
          "high": 0.2015,
          "low": 0.1945,
          "close": 0.199,
          "volume": 7324327.5,
          "close_time": 1753588799999,
          "quote_volume": 1450701.84491,
          "trades": 9570,
          "taker_buy_base": 3275844.8,
          "taker_buy_quote": 649114.73686
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 0.1991,
          "high": 0.2004,
          "low": 0.1907,
          "close": 0.1911,
          "volume": 7285497.2,
          "close_time": 1753603199999,
          "quote_volume": 1419857.93252,
          "trades": 7828,
          "taker_buy_base": 2698507.0,
          "taker_buy_quote": 526379.49031
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 0.1911,
          "high": 0.211,
          "low": 0.1907,
          "close": 0.206,
          "volume": 11109288.7,
          "close_time": 1753617599999,
          "quote_volume": 2246874.21213,
          "trades": 13664,
          "taker_buy_base": 5779170.3,
          "taker_buy_quote": 1168789.58035
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 0.2062,
          "high": 0.2202,
          "low": 0.201,
          "close": 0.2146,
          "volume": 21960065.1,
          "close_time": 1753631999999,
          "quote_volume": 4647181.89732,
          "trades": 23592,
          "taker_buy_base": 10613047.9,
          "taker_buy_quote": 2251820.33632
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 0.2143,
          "high": 0.226,
          "low": 0.2043,
          "close": 0.2254,
          "volume": 19181339.3,
          "close_time": 1753646399999,
          "quote_volume": 4143855.84285,
          "trades": 23840,
          "taker_buy_base": 9945952.3,
          "taker_buy_quote": 2149796.4412
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 0.2253,
          "high": 0.23,
          "low": 0.2113,
          "close": 0.2203,
          "volume": 21627893.5,
          "close_time": 1753660799999,
          "quote_volume": 4799347.57551,
          "trades": 24408,
          "taker_buy_base": 10752205.7,
          "taker_buy_quote": 2385105.28908
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.2201,
          "high": 0.2443,
          "low": 0.2159,
          "close": 0.2264,
          "volume": 34589097.6,
          "close_time": 1753675199999,
          "quote_volume": 7913522.55407,
          "trades": 45704,
          "taker_buy_base": 17756057.4,
          "taker_buy_quote": 4063941.23997
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 0.2266,
          "high": 0.2296,
          "low": 0.2132,
          "close": 0.2168,
          "volume": 16034093.4,
          "close_time": 1753689599999,
          "quote_volume": 3566613.5159,
          "trades": 22818,
          "taker_buy_base": 7625036.5,
          "taker_buy_quote": 1696116.48114
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 0.2168,
          "high": 0.2271,
          "low": 0.2167,
          "close": 0.2182,
          "volume": 12763794.9,
          "close_time": 1753703999999,
          "quote_volume": 2832501.75549,
          "trades": 16301,
          "taker_buy_base": 5900291.7,
          "taker_buy_quote": 1309758.3133
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 0.2183,
          "high": 0.2201,
          "low": 0.2105,
          "close": 0.2126,
          "volume": 11720721.7,
          "close_time": 1753718399999,
          "quote_volume": 2519795.58911,
          "trades": 12937,
          "taker_buy_base": 5326716.3,
          "taker_buy_quote": 1145282.49458
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 0.2123,
          "high": 0.2134,
          "low": 0.2046,
          "close": 0.2073,
          "volume": 9426134.0,
          "close_time": 1753732799999,
          "quote_volume": 1959433.98926,
          "trades": 9778,
          "taker_buy_base": 4793951.5,
          "taker_buy_quote": 996541.31258
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 0.2073,
          "high": 0.2181,
          "low": 0.2017,
          "close": 0.2044,
          "volume": 15850573.9,
          "close_time": 1753747199999,
          "quote_volume": 3324696.15512,
          "trades": 17957,
          "taker_buy_base": 6587268.5,
          "taker_buy_quote": 1383903.17019
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.2045,
          "high": 0.211,
          "low": 0.2015,
          "close": 0.2038,
          "volume": 10452015.5,
          "close_time": 1753761599999,
          "quote_volume": 2145041.96259,
          "trades": 16674,
          "taker_buy_base": 3885700.1,
          "taker_buy_quote": 798606.31306
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 0.2037,
          "high": 0.207,
          "low": 0.2006,
          "close": 0.2051,
          "volume": 6704474.7,
          "close_time": 1753775999999,
          "quote_volume": 1366660.98166,
          "trades": 10269,
          "taker_buy_base": 3327014.2,
          "taker_buy_quote": 678652.25524
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 0.205,
          "high": 0.2157,
          "low": 0.2031,
          "close": 0.2154,
          "volume": 14478593.4,
          "close_time": 1753790399999,
          "quote_volume": 3023941.50685,
          "trades": 18926,
          "taker_buy_base": 7386304.4,
          "taker_buy_quote": 1542430.23762
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 0.2155,
          "high": 0.225,
          "low": 0.2028,
          "close": 0.2059,
          "volume": 27328228.0,
          "close_time": 1753804799999,
          "quote_volume": 5912748.78287,
          "trades": 38144,
          "taker_buy_base": 13440058.3,
          "taker_buy_quote": 2906545.72168
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 0.2058,
          "high": 0.2187,
          "low": 0.2056,
          "close": 0.2141,
          "volume": 10365254.2,
          "close_time": 1753819199999,
          "quote_volume": 2209612.47905,
          "trades": 18033,
          "taker_buy_base": 5074591.9,
          "taker_buy_quote": 1082175.73999
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 0.2143,
          "high": 0.2147,
          "low": 0.2042,
          "close": 0.2093,
          "volume": 8221893.6,
          "close_time": 1753833599999,
          "quote_volume": 1723349.38263,
          "trades": 13576,
          "taker_buy_base": 3862228.9,
          "taker_buy_quote": 810054.25704
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.2095,
          "high": 0.2138,
          "low": 0.2022,
          "close": 0.2064,
          "volume": 14644500.0,
          "close_time": 1753847999999,
          "quote_volume": 3038153.99214,
          "trades": 22872,
          "taker_buy_base": 6935291.4,
          "taker_buy_quote": 1437904.28476
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 0.2063,
          "high": 0.2075,
          "low": 0.187,
          "close": 0.1878,
          "volume": 18131192.4,
          "close_time": 1753862399999,
          "quote_volume": 3506648.91967,
          "trades": 19076,
          "taker_buy_base": 7645641.7,
          "taker_buy_quote": 1476659.07451
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 0.188,
          "high": 0.1916,
          "low": 0.1828,
          "close": 0.1901,
          "volume": 13353400.9,
          "close_time": 1753876799999,
          "quote_volume": 2492648.16157,
          "trades": 13181,
          "taker_buy_base": 6449721.9,
          "taker_buy_quote": 1203085.28855
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 0.19,
          "high": 0.1942,
          "low": 0.1854,
          "close": 0.1897,
          "volume": 10874490.8,
          "close_time": 1753891199999,
          "quote_volume": 2060423.98697,
          "trades": 11455,
          "taker_buy_base": 4412467.3,
          "taker_buy_quote": 834880.0844
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 0.1898,
          "high": 0.2007,
          "low": 0.1872,
          "close": 0.1988,
          "volume": 13114364.6,
          "close_time": 1753905599999,
          "quote_volume": 2546315.15613,
          "trades": 16060,
          "taker_buy_base": 6033457.8,
          "taker_buy_quote": 1171953.01513
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 0.1988,
          "high": 0.2025,
          "low": 0.1887,
          "close": 0.1934,
          "volume": 12012954.9,
          "close_time": 1753919999999,
          "quote_volume": 2346163.78665,
          "trades": 12554,
          "taker_buy_base": 5169233.4,
          "taker_buy_quote": 1008160.63591
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.1934,
          "high": 0.2041,
          "low": 0.192,
          "close": 0.2007,
          "volume": 8203916.1,
          "close_time": 1753934399999,
          "quote_volume": 1625834.56688,
          "trades": 10334,
          "taker_buy_base": 3908377.5,
          "taker_buy_quote": 775134.67069
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 0.2008,
          "high": 0.2077,
          "low": 0.1957,
          "close": 0.2041,
          "volume": 9440454.3,
          "close_time": 1753948799999,
          "quote_volume": 1897925.19909,
          "trades": 12485,
          "taker_buy_base": 4888776.4,
          "taker_buy_quote": 984634.34687
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 0.2041,
          "high": 0.2065,
          "low": 0.2009,
          "close": 0.2053,
          "volume": 10940499.8,
          "close_time": 1753963199999,
          "quote_volume": 2234159.83479,
          "trades": 14343,
          "taker_buy_base": 5065357.6,
          "taker_buy_quote": 1035556.85732
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 0.2052,
          "high": 0.2058,
          "low": 0.1925,
          "close": 0.1956,
          "volume": 10497208.3,
          "close_time": 1753977599999,
          "quote_volume": 2082385.73438,
          "trades": 13791,
          "taker_buy_base": 4737416.5,
          "taker_buy_quote": 940811.25168
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 0.1956,
          "high": 0.2025,
          "low": 0.1872,
          "close": 0.1879,
          "volume": 8766685.2,
          "close_time": 1753991999999,
          "quote_volume": 1706262.41715,
          "trades": 13121,
          "taker_buy_base": 3430872.5,
          "taker_buy_quote": 666900.7646
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 0.1877,
          "high": 0.188,
          "low": 0.1754,
          "close": 0.1784,
          "volume": 11882637.5,
          "close_time": 1754006399999,
          "quote_volume": 2140511.0305,
          "trades": 11790,
          "taker_buy_base": 5831603.0,
          "taker_buy_quote": 1048045.08214
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.1783,
          "high": 0.1819,
          "low": 0.1725,
          "close": 0.1806,
          "volume": 9025992.3,
          "close_time": 1754020799999,
          "quote_volume": 1594204.62275,
          "trades": 11261,
          "taker_buy_base": 4217043.7,
          "taker_buy_quote": 745868.93916
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 0.1806,
          "high": 0.1819,
          "low": 0.1743,
          "close": 0.1788,
          "volume": 8754795.5,
          "close_time": 1754035199999,
          "quote_volume": 1561272.15035,
          "trades": 8547,
          "taker_buy_base": 4368089.4,
          "taker_buy_quote": 778878.28884
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 0.1789,
          "high": 0.1832,
          "low": 0.1745,
          "close": 0.1772,
          "volume": 9620381.2,
          "close_time": 1754049599999,
          "quote_volume": 1717094.76594,
          "trades": 10635,
          "taker_buy_base": 5313221.7,
          "taker_buy_quote": 949238.06336
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 0.1772,
          "high": 0.1874,
          "low": 0.1748,
          "close": 0.1856,
          "volume": 13947935.4,
          "close_time": 1754063999999,
          "quote_volume": 2528526.96823,
          "trades": 15734,
          "taker_buy_base": 6931591.3,
          "taker_buy_quote": 1258108.56233
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 0.1856,
          "high": 0.1867,
          "low": 0.1766,
          "close": 0.1799,
          "volume": 6017234.1,
          "close_time": 1754078399999,
          "quote_volume": 1086069.00186,
          "trades": 8514,
          "taker_buy_base": 2902670.4,
          "taker_buy_quote": 523787.8593
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 0.18,
          "high": 0.1818,
          "low": 0.1682,
          "close": 0.1742,
          "volume": 10820210.3,
          "close_time": 1754092799999,
          "quote_volume": 1898776.37399,
          "trades": 12097,
          "taker_buy_base": 4857753.1,
          "taker_buy_quote": 854028.57506
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.1741,
          "high": 0.1756,
          "low": 0.1709,
          "close": 0.1739,
          "volume": 3027425.0,
          "close_time": 1754107199999,
          "quote_volume": 523820.31324,
          "trades": 3497,
          "taker_buy_base": 1318811.0,
          "taker_buy_quote": 228298.48109
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 0.1739,
          "high": 0.1767,
          "low": 0.164,
          "close": 0.1708,
          "volume": 6009378.8,
          "close_time": 1754121599999,
          "quote_volume": 1016980.39332,
          "trades": 8500,
          "taker_buy_base": 2638729.1,
          "taker_buy_quote": 447191.16896
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 0.1707,
          "high": 0.1708,
          "low": 0.1632,
          "close": 0.1658,
          "volume": 5440897.4,
          "close_time": 1754135999999,
          "quote_volume": 900940.39102,
          "trades": 7102,
          "taker_buy_base": 3053420.1,
          "taker_buy_quote": 505837.33275
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 0.1658,
          "high": 0.1693,
          "low": 0.1635,
          "close": 0.1646,
          "volume": 3925056.3,
          "close_time": 1754150399999,
          "quote_volume": 651606.23219,
          "trades": 5659,
          "taker_buy_base": 1855611.2,
          "taker_buy_quote": 308209.50035
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 0.1646,
          "high": 0.1658,
          "low": 0.1582,
          "close": 0.1615,
          "volume": 7984527.2,
          "close_time": 1754164799999,
          "quote_volume": 1290009.44538,
          "trades": 9149,
          "taker_buy_base": 3534134.8,
          "taker_buy_quote": 571720.83425
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 0.1616,
          "high": 0.1711,
          "low": 0.1613,
          "close": 0.17,
          "volume": 6147224.3,
          "close_time": 1754179199999,
          "quote_volume": 1009757.29151,
          "trades": 6233,
          "taker_buy_base": 3050402.7,
          "taker_buy_quote": 501306.018
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.17,
          "high": 0.1729,
          "low": 0.1655,
          "close": 0.1702,
          "volume": 7407915.1,
          "close_time": 1754193599999,
          "quote_volume": 1263548.76422,
          "trades": 6835,
          "taker_buy_base": 4098074.1,
          "taker_buy_quote": 700001.21558
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 0.1702,
          "high": 0.1753,
          "low": 0.1698,
          "close": 0.1751,
          "volume": 3336094.9,
          "close_time": 1754207999999,
          "quote_volume": 577414.50567,
          "trades": 4017,
          "taker_buy_base": 2004403.5,
          "taker_buy_quote": 346969.35559
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 0.1751,
          "high": 0.1786,
          "low": 0.1738,
          "close": 0.1755,
          "volume": 4446684.8,
          "close_time": 1754222399999,
          "quote_volume": 783718.8927,
          "trades": 7184,
          "taker_buy_base": 1955728.6,
          "taker_buy_quote": 345140.5901
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 0.1754,
          "high": 0.1834,
          "low": 0.1745,
          "close": 0.1783,
          "volume": 12621195.3,
          "close_time": 1754236799999,
          "quote_volume": 2255189.77567,
          "trades": 12774,
          "taker_buy_base": 6753007.6,
          "taker_buy_quote": 1207419.63033
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 0.1782,
          "high": 0.1797,
          "low": 0.1762,
          "close": 0.1788,
          "volume": 3264213.5,
          "close_time": 1754251199999,
          "quote_volume": 580119.03579,
          "trades": 4608,
          "taker_buy_base": 1466713.0,
          "taker_buy_quote": 260848.8649
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 0.1788,
          "high": 0.185,
          "low": 0.1771,
          "close": 0.1799,
          "volume": 5393807.5,
          "close_time": 1754265599999,
          "quote_volume": 978516.60711,
          "trades": 7690,
          "taker_buy_base": 2548503.5,
          "taker_buy_quote": 463307.32699
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.18,
          "high": 0.1842,
          "low": 0.1786,
          "close": 0.1819,
          "volume": 4982577.3,
          "close_time": 1754279999999,
          "quote_volume": 905577.05722,
          "trades": 6911,
          "taker_buy_base": 2723904.4,
          "taker_buy_quote": 495735.717
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 0.1818,
          "high": 0.185,
          "low": 0.1803,
          "close": 0.1831,
          "volume": 5377515.0,
          "close_time": 1754294399999,
          "quote_volume": 981049.39125,
          "trades": 7527,
          "taker_buy_base": 2415548.7,
          "taker_buy_quote": 441279.91328
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 0.1831,
          "high": 0.1838,
          "low": 0.1784,
          "close": 0.1798,
          "volume": 3352940.0,
          "close_time": 1754308799999,
          "quote_volume": 606100.74428,
          "trades": 4977,
          "taker_buy_base": 1394302.7,
          "taker_buy_quote": 252307.74763
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 0.1797,
          "high": 0.1905,
          "low": 0.1793,
          "close": 0.1837,
          "volume": 7026691.0,
          "close_time": 1754323199999,
          "quote_volume": 1301370.77556,
          "trades": 9927,
          "taker_buy_base": 3367358.7,
          "taker_buy_quote": 623595.57454
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 0.1837,
          "high": 0.1903,
          "low": 0.1837,
          "close": 0.1865,
          "volume": 6797832.4,
          "close_time": 1754337599999,
          "quote_volume": 1264071.38693,
          "trades": 9258,
          "taker_buy_base": 3279444.7,
          "taker_buy_quote": 610334.5947
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 0.1865,
          "high": 0.1959,
          "low": 0.1864,
          "close": 0.1898,
          "volume": 6109407.8,
          "close_time": 1754351999999,
          "quote_volume": 1168909.70305,
          "trades": 7663,
          "taker_buy_base": 2868648.9,
          "taker_buy_quote": 548497.21887
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.19,
          "high": 0.19,
          "low": 0.1805,
          "close": 0.1809,
          "volume": 4284698.5,
          "close_time": 1754366399999,
          "quote_volume": 794564.66323,
          "trades": 5887,
          "taker_buy_base": 1863884.6,
          "taker_buy_quote": 345979.69741
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 0.1808,
          "high": 0.1825,
          "low": 0.1766,
          "close": 0.178,
          "volume": 6576439.9,
          "close_time": 1754380799999,
          "quote_volume": 1180594.8487,
          "trades": 7942,
          "taker_buy_base": 3639576.3,
          "taker_buy_quote": 653542.27391
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 0.1779,
          "high": 0.1808,
          "low": 0.1756,
          "close": 0.179,
          "volume": 4549332.9,
          "close_time": 1754395199999,
          "quote_volume": 809323.99126,
          "trades": 6797,
          "taker_buy_base": 2402392.7,
          "taker_buy_quote": 427552.15524
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 0.179,
          "high": 0.1804,
          "low": 0.171,
          "close": 0.173,
          "volume": 9397974.2,
          "close_time": 1754409599999,
          "quote_volume": 1644952.87785,
          "trades": 13090,
          "taker_buy_base": 3960331.1,
          "taker_buy_quote": 694192.24713
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 0.1728,
          "high": 0.1735,
          "low": 0.1685,
          "close": 0.1699,
          "volume": 3411084.8,
          "close_time": 1754423999999,
          "quote_volume": 584527.64223,
          "trades": 4965,
          "taker_buy_base": 1316853.4,
          "taker_buy_quote": 225903.82111
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 0.1698,
          "high": 0.1764,
          "low": 0.1683,
          "close": 0.1762,
          "volume": 3706669.6,
          "close_time": 1754438399999,
          "quote_volume": 635861.076,
          "trades": 5599,
          "taker_buy_base": 2333763.5,
          "taker_buy_quote": 400850.82291
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.1761,
          "high": 0.1761,
          "low": 0.1693,
          "close": 0.1694,
          "volume": 2916785.7,
          "close_time": 1754452799999,
          "quote_volume": 498121.86045,
          "trades": 4204,
          "taker_buy_base": 1291781.3,
          "taker_buy_quote": 220434.20402
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 0.1693,
          "high": 0.1735,
          "low": 0.1674,
          "close": 0.1717,
          "volume": 3140012.3,
          "close_time": 1754467199999,
          "quote_volume": 536000.01126,
          "trades": 4729,
          "taker_buy_base": 1861745.1,
          "taker_buy_quote": 318041.06912
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 0.1717,
          "high": 0.172,
          "low": 0.1686,
          "close": 0.1687,
          "volume": 2778485.4,
          "close_time": 1754481599999,
          "quote_volume": 472072.44727,
          "trades": 3950,
          "taker_buy_base": 1104777.7,
          "taker_buy_quote": 187799.75673
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 0.1688,
          "high": 0.1718,
          "low": 0.1669,
          "close": 0.1706,
          "volume": 3447520.1,
          "close_time": 1754495999999,
          "quote_volume": 583940.71114,
          "trades": 5749,
          "taker_buy_base": 1726346.0,
          "taker_buy_quote": 292458.66125
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 0.1706,
          "high": 0.1716,
          "low": 0.1664,
          "close": 0.1695,
          "volume": 5132266.3,
          "close_time": 1754510399999,
          "quote_volume": 867194.03594,
          "trades": 6177,
          "taker_buy_base": 2011321.3,
          "taker_buy_quote": 340585.75838
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 0.1695,
          "high": 0.17,
          "low": 0.1679,
          "close": 0.1688,
          "volume": 2353329.6,
          "close_time": 1754524799999,
          "quote_volume": 397560.71423,
          "trades": 3090,
          "taker_buy_base": 1165751.6,
          "taker_buy_quote": 196882.22674
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.1687,
          "high": 0.17,
          "low": 0.1662,
          "close": 0.1666,
          "volume": 3334973.8,
          "close_time": 1754539199999,
          "quote_volume": 559673.2219,
          "trades": 4443,
          "taker_buy_base": 1765407.5,
          "taker_buy_quote": 296561.83215
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 0.1665,
          "high": 0.1689,
          "low": 0.1659,
          "close": 0.1668,
          "volume": 2722758.4,
          "close_time": 1754553599999,
          "quote_volume": 456055.58441,
          "trades": 3644,
          "taker_buy_base": 1243056.9,
          "taker_buy_quote": 208326.22546
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 0.1667,
          "high": 0.1755,
          "low": 0.1663,
          "close": 0.1728,
          "volume": 6339115.5,
          "close_time": 1754567999999,
          "quote_volume": 1085279.28095,
          "trades": 7616,
          "taker_buy_base": 3549874.2,
          "taker_buy_quote": 607651.36954
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 0.1728,
          "high": 0.176,
          "low": 0.1724,
          "close": 0.1735,
          "volume": 5044590.0,
          "close_time": 1754582399999,
          "quote_volume": 878628.12281,
          "trades": 5845,
          "taker_buy_base": 2458309.7,
          "taker_buy_quote": 428253.31904
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 0.1735,
          "high": 0.1773,
          "low": 0.17,
          "close": 0.1772,
          "volume": 6209307.3,
          "close_time": 1754596799999,
          "quote_volume": 1071965.21669,
          "trades": 7881,
          "taker_buy_base": 3341684.6,
          "taker_buy_quote": 577133.53764
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 0.1771,
          "high": 0.18,
          "low": 0.1762,
          "close": 0.1775,
          "volume": 3490415.0,
          "close_time": 1754611199999,
          "quote_volume": 622132.49991,
          "trades": 6200,
          "taker_buy_base": 1787801.0,
          "taker_buy_quote": 318811.69745
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.1776,
          "high": 0.178,
          "low": 0.1739,
          "close": 0.1759,
          "volume": 5076762.4,
          "close_time": 1754625599999,
          "quote_volume": 892426.68355,
          "trades": 7579,
          "taker_buy_base": 2217312.2,
          "taker_buy_quote": 389742.63617
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 0.176,
          "high": 0.1761,
          "low": 0.1708,
          "close": 0.1737,
          "volume": 3036998.5,
          "close_time": 1754639999999,
          "quote_volume": 524517.90665,
          "trades": 4113,
          "taker_buy_base": 1305966.9,
          "taker_buy_quote": 225639.58913
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 0.1737,
          "high": 0.1753,
          "low": 0.1677,
          "close": 0.1702,
          "volume": 7080507.8,
          "close_time": 1754654399999,
          "quote_volume": 1204314.8115,
          "trades": 6983,
          "taker_buy_base": 2747852.3,
          "taker_buy_quote": 467537.28378
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 0.1704,
          "high": 0.174,
          "low": 0.1671,
          "close": 0.1685,
          "volume": 5490744.4,
          "close_time": 1754668799999,
          "quote_volume": 931721.29537,
          "trades": 7096,
          "taker_buy_base": 2435995.4,
          "taker_buy_quote": 413173.47428
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 0.1685,
          "high": 0.18,
          "low": 0.1673,
          "close": 0.18,
          "volume": 6026688.7,
          "close_time": 1754683199999,
          "quote_volume": 1051004.86474,
          "trades": 7739,
          "taker_buy_base": 2883871.0,
          "taker_buy_quote": 502412.90671
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 0.18,
          "high": 0.1824,
          "low": 0.1775,
          "close": 0.1785,
          "volume": 5018728.0,
          "close_time": 1754697599999,
          "quote_volume": 900177.20066,
          "trades": 6943,
          "taker_buy_base": 2636163.3,
          "taker_buy_quote": 472857.37609
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.1787,
          "high": 0.1821,
          "low": 0.1724,
          "close": 0.1817,
          "volume": 7002739.0,
          "close_time": 1754711999999,
          "quote_volume": 1246791.31309,
          "trades": 10137,
          "taker_buy_base": 3622264.7,
          "taker_buy_quote": 645243.20092
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 0.1816,
          "high": 0.1984,
          "low": 0.1813,
          "close": 0.1931,
          "volume": 14205684.9,
          "close_time": 1754726399999,
          "quote_volume": 2721114.32755,
          "trades": 25506,
          "taker_buy_base": 7538523.2,
          "taker_buy_quote": 1442632.72101
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 0.1931,
          "high": 0.1978,
          "low": 0.1883,
          "close": 0.1898,
          "volume": 9082585.7,
          "close_time": 1754740799999,
          "quote_volume": 1754645.35272,
          "trades": 15808,
          "taker_buy_base": 4900013.9,
          "taker_buy_quote": 947994.09359
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 0.1898,
          "high": 0.194,
          "low": 0.1866,
          "close": 0.1925,
          "volume": 8633960.0,
          "close_time": 1754755199999,
          "quote_volume": 1639791.66255,
          "trades": 12067,
          "taker_buy_base": 4450649.0,
          "taker_buy_quote": 845291.94816
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 0.1925,
          "high": 0.1951,
          "low": 0.1899,
          "close": 0.1914,
          "volume": 3918359.7,
          "close_time": 1754769599999,
          "quote_volume": 752022.32435,
          "trades": 6187,
          "taker_buy_base": 1717702.8,
          "taker_buy_quote": 329911.16224
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 0.1915,
          "high": 0.194,
          "low": 0.1822,
          "close": 0.1869,
          "volume": 4992378.1,
          "close_time": 1754783999999,
          "quote_volume": 944266.01933,
          "trades": 6723,
          "taker_buy_base": 2399536.4,
          "taker_buy_quote": 453591.79402
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.1868,
          "high": 0.1921,
          "low": 0.1853,
          "close": 0.1888,
          "volume": 5434955.9,
          "close_time": 1754798399999,
          "quote_volume": 1024306.13316,
          "trades": 8676,
          "taker_buy_base": 2484594.1,
          "taker_buy_quote": 468852.07372
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 0.1886,
          "high": 0.1904,
          "low": 0.1806,
          "close": 0.1816,
          "volume": 5540162.7,
          "close_time": 1754812799999,
          "quote_volume": 1031889.48491,
          "trades": 9402,
          "taker_buy_base": 2169532.6,
          "taker_buy_quote": 403955.21449
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 0.1816,
          "high": 0.1843,
          "low": 0.1785,
          "close": 0.1787,
          "volume": 6786660.4,
          "close_time": 1754827199999,
          "quote_volume": 1231144.40524,
          "trades": 9686,
          "taker_buy_base": 3112295.6,
          "taker_buy_quote": 565583.88078
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 0.1788,
          "high": 0.1844,
          "low": 0.1776,
          "close": 0.1833,
          "volume": 7261242.1,
          "close_time": 1754841599999,
          "quote_volume": 1315756.44679,
          "trades": 8588,
          "taker_buy_base": 3144638.9,
          "taker_buy_quote": 570412.06025
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 0.1833,
          "high": 0.1861,
          "low": 0.1831,
          "close": 0.185,
          "volume": 2677063.4,
          "close_time": 1754855999999,
          "quote_volume": 494208.73287,
          "trades": 4104,
          "taker_buy_base": 1250968.2,
          "taker_buy_quote": 231022.97549
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 0.185,
          "high": 0.1876,
          "low": 0.1815,
          "close": 0.1865,
          "volume": 4028668.6,
          "close_time": 1754870399999,
          "quote_volume": 742322.17527,
          "trades": 4916,
          "taker_buy_base": 1913514.3,
          "taker_buy_quote": 352885.81246
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.1864,
          "high": 0.1935,
          "low": 0.1828,
          "close": 0.1922,
          "volume": 5913287.5,
          "close_time": 1754884799999,
          "quote_volume": 1116300.97545,
          "trades": 8128,
          "taker_buy_base": 3078349.2,
          "taker_buy_quote": 582059.40238
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 0.1922,
          "high": 0.1942,
          "low": 0.1866,
          "close": 0.187,
          "volume": 5822712.1,
          "close_time": 1754899199999,
          "quote_volume": 1110083.31696,
          "trades": 7183,
          "taker_buy_base": 2680530.9,
          "taker_buy_quote": 511920.17022
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 0.187,
          "high": 0.1879,
          "low": 0.1805,
          "close": 0.1814,
          "volume": 7121267.0,
          "close_time": 1754913599999,
          "quote_volume": 1319071.48937,
          "trades": 9815,
          "taker_buy_base": 2800066.9,
          "taker_buy_quote": 518778.62824
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 0.1814,
          "high": 0.191,
          "low": 0.1779,
          "close": 0.189,
          "volume": 10867175.8,
          "close_time": 1754927999999,
          "quote_volume": 1988609.47289,
          "trades": 15488,
          "taker_buy_base": 5529643.2,
          "taker_buy_quote": 1014723.41491
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 0.1891,
          "high": 0.1998,
          "low": 0.189,
          "close": 0.197,
          "volume": 12164447.6,
          "close_time": 1754942399999,
          "quote_volume": 2366463.80427,
          "trades": 19850,
          "taker_buy_base": 5794463.5,
          "taker_buy_quote": 1127520.81904
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 0.1971,
          "high": 0.1983,
          "low": 0.1832,
          "close": 0.1856,
          "volume": 9978274.6,
          "close_time": 1754956799999,
          "quote_volume": 1892705.07586,
          "trades": 14647,
          "taker_buy_base": 4629326.1,
          "taker_buy_quote": 877287.49113
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.1855,
          "high": 0.1928,
          "low": 0.185,
          "close": 0.1864,
          "volume": 11109437.8,
          "close_time": 1754971199999,
          "quote_volume": 2101602.12464,
          "trades": 16103,
          "taker_buy_base": 5900961.6,
          "taker_buy_quote": 1115883.15106
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 0.1864,
          "high": 0.1895,
          "low": 0.181,
          "close": 0.1835,
          "volume": 4223496.0,
          "close_time": 1754985599999,
          "quote_volume": 780215.24133,
          "trades": 7346,
          "taker_buy_base": 2091409.2,
          "taker_buy_quote": 386584.6272
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 0.1835,
          "high": 0.184,
          "low": 0.1763,
          "close": 0.18,
          "volume": 6571904.7,
          "close_time": 1754999999999,
          "quote_volume": 1179357.86502,
          "trades": 9191,
          "taker_buy_base": 2913202.1,
          "taker_buy_quote": 523141.8514
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 0.1799,
          "high": 0.189,
          "low": 0.1787,
          "close": 0.1879,
          "volume": 10870513.6,
          "close_time": 1755014399999,
          "quote_volume": 2014935.00951,
          "trades": 13462,
          "taker_buy_base": 4998473.7,
          "taker_buy_quote": 927029.81614
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 0.1879,
          "high": 0.1903,
          "low": 0.1861,
          "close": 0.1898,
          "volume": 5155124.9,
          "close_time": 1755028799999,
          "quote_volume": 971626.74623,
          "trades": 7256,
          "taker_buy_base": 2787928.9,
          "taker_buy_quote": 525563.40128
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 0.1899,
          "high": 0.1932,
          "low": 0.1853,
          "close": 0.1862,
          "volume": 7645328.6,
          "close_time": 1755043199999,
          "quote_volume": 1447550.89876,
          "trades": 8046,
          "taker_buy_base": 3298244.9,
          "taker_buy_quote": 624798.01228
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.186,
          "high": 0.1903,
          "low": 0.1819,
          "close": 0.1875,
          "volume": 8187326.9,
          "close_time": 1755057599999,
          "quote_volume": 1527092.69609,
          "trades": 9414,
          "taker_buy_base": 4215440.9,
          "taker_buy_quote": 786552.76379
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 0.1874,
          "high": 0.1887,
          "low": 0.1839,
          "close": 0.1884,
          "volume": 6150460.6,
          "close_time": 1755071999999,
          "quote_volume": 1145791.56891,
          "trades": 7938,
          "taker_buy_base": 2985576.9,
          "taker_buy_quote": 555913.30155
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 0.1883,
          "high": 0.1969,
          "low": 0.1877,
          "close": 0.1896,
          "volume": 22450805.9,
          "close_time": 1755086399999,
          "quote_volume": 4293311.94129,
          "trades": 23426,
          "taker_buy_base": 11766916.9,
          "taker_buy_quote": 2251025.00761
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 0.1896,
          "high": 0.1964,
          "low": 0.1873,
          "close": 0.1936,
          "volume": 10908227.1,
          "close_time": 1755100799999,
          "quote_volume": 2085269.29724,
          "trades": 13936,
          "taker_buy_base": 5330736.8,
          "taker_buy_quote": 1019631.19928
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 0.1936,
          "high": 0.1937,
          "low": 0.184,
          "close": 0.1875,
          "volume": 5492118.5,
          "close_time": 1755115199999,
          "quote_volume": 1036512.70123,
          "trades": 6846,
          "taker_buy_base": 2558183.8,
          "taker_buy_quote": 482405.1889
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 0.1876,
          "high": 0.1928,
          "low": 0.1863,
          "close": 0.1879,
          "volume": 4517139.9,
          "close_time": 1755129599999,
          "quote_volume": 852246.65433,
          "trades": 5641,
          "taker_buy_base": 2111295.3,
          "taker_buy_quote": 398551.37028
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.188,
          "high": 0.1922,
          "low": 0.1855,
          "close": 0.1902,
          "volume": 6788666.1,
          "close_time": 1755143999999,
          "quote_volume": 1283143.29368,
          "trades": 8539,
          "taker_buy_base": 3625282.7,
          "taker_buy_quote": 685420.48916
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 0.1901,
          "high": 0.1903,
          "low": 0.18,
          "close": 0.1822,
          "volume": 12929394.6,
          "close_time": 1755158399999,
          "quote_volume": 2387446.33606,
          "trades": 10507,
          "taker_buy_base": 6394393.5,
          "taker_buy_quote": 1181698.89776
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 0.1822,
          "high": 0.1831,
          "low": 0.1778,
          "close": 0.1803,
          "volume": 8332459.3,
          "close_time": 1755172799999,
          "quote_volume": 1503735.19959,
          "trades": 8776,
          "taker_buy_base": 4357655.8,
          "taker_buy_quote": 786733.13745
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 0.1802,
          "high": 0.1808,
          "low": 0.1603,
          "close": 0.1699,
          "volume": 18712251.3,
          "close_time": 1755187199999,
          "quote_volume": 3193667.3594,
          "trades": 25202,
          "taker_buy_base": 8935777.9,
          "taker_buy_quote": 1524556.43841
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 0.1698,
          "high": 0.1699,
          "low": 0.1653,
          "close": 0.167,
          "volume": 6462877.6,
          "close_time": 1755201599999,
          "quote_volume": 1082243.91939,
          "trades": 9535,
          "taker_buy_base": 3145882.5,
          "taker_buy_quote": 526973.08422
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 0.1671,
          "high": 0.1682,
          "low": 0.1621,
          "close": 0.1666,
          "volume": 7613476.3,
          "close_time": 1755215999999,
          "quote_volume": 1258347.72922,
          "trades": 8007,
          "taker_buy_base": 3523524.7,
          "taker_buy_quote": 581898.38507
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.1666,
          "high": 0.1697,
          "low": 0.1653,
          "close": 0.1687,
          "volume": 5297133.8,
          "close_time": 1755230399999,
          "quote_volume": 889045.29857,
          "trades": 5788,
          "taker_buy_base": 2234528.1,
          "taker_buy_quote": 375090.86858
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 0.1687,
          "high": 0.1757,
          "low": 0.1684,
          "close": 0.1709,
          "volume": 4312382.4,
          "close_time": 1755244799999,
          "quote_volume": 738865.33694,
          "trades": 5344,
          "taker_buy_base": 2065538.5,
          "taker_buy_quote": 353524.43226
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 0.171,
          "high": 0.1724,
          "low": 0.1698,
          "close": 0.1708,
          "volume": 3188009.6,
          "close_time": 1755259199999,
          "quote_volume": 544947.43046,
          "trades": 4398,
          "taker_buy_base": 1201997.6,
          "taker_buy_quote": 205551.7041
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 0.1708,
          "high": 0.1729,
          "low": 0.1627,
          "close": 0.1637,
          "volume": 7570469.5,
          "close_time": 1755273599999,
          "quote_volume": 1268364.64257,
          "trades": 10596,
          "taker_buy_base": 3297362.3,
          "taker_buy_quote": 552617.47512
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 0.1636,
          "high": 0.1648,
          "low": 0.1606,
          "close": 0.1613,
          "volume": 6638535.9,
          "close_time": 1755287999999,
          "quote_volume": 1079046.02311,
          "trades": 7368,
          "taker_buy_base": 2954455.2,
          "taker_buy_quote": 480194.51048
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 0.1613,
          "high": 0.1662,
          "low": 0.1609,
          "close": 0.1645,
          "volume": 3159771.6,
          "close_time": 1755302399999,
          "quote_volume": 517987.26192,
          "trades": 3169,
          "taker_buy_base": 1619964.6,
          "taker_buy_quote": 265572.68348
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.1644,
          "high": 0.167,
          "low": 0.1642,
          "close": 0.1659,
          "volume": 1464579.1,
          "close_time": 1755316799999,
          "quote_volume": 242458.81623,
          "trades": 2563,
          "taker_buy_base": 793354.3,
          "taker_buy_quote": 131401.59124
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 0.166,
          "high": 0.1686,
          "low": 0.1657,
          "close": 0.1675,
          "volume": 1212097.0,
          "close_time": 1755331199999,
          "quote_volume": 202328.90277,
          "trades": 2077,
          "taker_buy_base": 513848.3,
          "taker_buy_quote": 85773.91541
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 0.1675,
          "high": 0.1677,
          "low": 0.1629,
          "close": 0.1632,
          "volume": 2278422.9,
          "close_time": 1755345599999,
          "quote_volume": 375717.00986,
          "trades": 3494,
          "taker_buy_base": 1018287.7,
          "taker_buy_quote": 167873.80702
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 0.1633,
          "high": 0.1663,
          "low": 0.162,
          "close": 0.1658,
          "volume": 1970969.2,
          "close_time": 1755359999999,
          "quote_volume": 324605.80286,
          "trades": 2942,
          "taker_buy_base": 969216.5,
          "taker_buy_quote": 159736.27978
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 0.1659,
          "high": 0.1665,
          "low": 0.1633,
          "close": 0.165,
          "volume": 4507479.5,
          "close_time": 1755374399999,
          "quote_volume": 741697.64114,
          "trades": 3310,
          "taker_buy_base": 2287077.9,
          "taker_buy_quote": 376105.58793
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 0.165,
          "high": 0.1674,
          "low": 0.1648,
          "close": 0.1663,
          "volume": 1070821.8,
          "close_time": 1755388799999,
          "quote_volume": 178191.74134,
          "trades": 1573,
          "taker_buy_base": 517643.4,
          "taker_buy_quote": 86171.43131
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.1663,
          "high": 0.1665,
          "low": 0.1623,
          "close": 0.1646,
          "volume": 6609790.4,
          "close_time": 1755403199999,
          "quote_volume": 1084850.64566,
          "trades": 4633,
          "taker_buy_base": 3029585.0,
          "taker_buy_quote": 497223.93242
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 0.1647,
          "high": 0.1684,
          "low": 0.1644,
          "close": 0.1669,
          "volume": 4780307.1,
          "close_time": 1755417599999,
          "quote_volume": 797282.12116,
          "trades": 4756,
          "taker_buy_base": 2436330.7,
          "taker_buy_quote": 406060.63431
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 0.1669,
          "high": 0.1715,
          "low": 0.1662,
          "close": 0.1711,
          "volume": 7206766.3,
          "close_time": 1755431999999,
          "quote_volume": 1220104.94136,
          "trades": 4944,
          "taker_buy_base": 3255294.4,
          "taker_buy_quote": 550627.42087
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 0.1712,
          "high": 0.1737,
          "low": 0.1704,
          "close": 0.1736,
          "volume": 4135602.3,
          "close_time": 1755446399999,
          "quote_volume": 709674.44272,
          "trades": 3712,
          "taker_buy_base": 1862515.5,
          "taker_buy_quote": 319670.48917
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 0.1736,
          "high": 0.1753,
          "low": 0.167,
          "close": 0.1681,
          "volume": 2558007.2,
          "close_time": 1755460799999,
          "quote_volume": 436401.53674,
          "trades": 3580,
          "taker_buy_base": 1251326.2,
          "taker_buy_quote": 213245.93853
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 0.1682,
          "high": 0.1708,
          "low": 0.1678,
          "close": 0.1683,
          "volume": 1827102.5,
          "close_time": 1755475199999,
          "quote_volume": 308769.06315,
          "trades": 2215,
          "taker_buy_base": 825395.8,
          "taker_buy_quote": 139391.04767
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.1683,
          "high": 0.1703,
          "low": 0.1627,
          "close": 0.1646,
          "volume": 6119297.3,
          "close_time": 1755489599999,
          "quote_volume": 1017991.24027,
          "trades": 8190,
          "taker_buy_base": 2666916.4,
          "taker_buy_quote": 443749.69957
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 0.1645,
          "high": 0.173,
          "low": 0.1626,
          "close": 0.1721,
          "volume": 14594608.5,
          "close_time": 1755503999999,
          "quote_volume": 2452635.09267,
          "trades": 13949,
          "taker_buy_base": 7348629.7,
          "taker_buy_quote": 1235513.37234
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 0.1723,
          "high": 0.1749,
          "low": 0.168,
          "close": 0.1718,
          "volume": 9608624.4,
          "close_time": 1755518399999,
          "quote_volume": 1645701.68918,
          "trades": 10791,
          "taker_buy_base": 4270111.1,
          "taker_buy_quote": 731660.6296
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 0.1719,
          "high": 0.175,
          "low": 0.1703,
          "close": 0.171,
          "volume": 5430180.7,
          "close_time": 1755532799999,
          "quote_volume": 937036.011,
          "trades": 7865,
          "taker_buy_base": 2171473.5,
          "taker_buy_quote": 375380.06331
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 0.1711,
          "high": 0.1742,
          "low": 0.168,
          "close": 0.1695,
          "volume": 6191376.0,
          "close_time": 1755547199999,
          "quote_volume": 1058107.76175,
          "trades": 7927,
          "taker_buy_base": 3146938.1,
          "taker_buy_quote": 537971.82367
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 0.1694,
          "high": 0.1735,
          "low": 0.1679,
          "close": 0.1685,
          "volume": 3286064.9,
          "close_time": 1755561599999,
          "quote_volume": 560270.34679,
          "trades": 4000,
          "taker_buy_base": 1750428.2,
          "taker_buy_quote": 298676.24534
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.1685,
          "high": 0.1722,
          "low": 0.1647,
          "close": 0.1653,
          "volume": 3878239.1,
          "close_time": 1755575999999,
          "quote_volume": 652944.16556,
          "trades": 5866,
          "taker_buy_base": 1823597.3,
          "taker_buy_quote": 306754.28495
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 0.1652,
          "high": 0.1678,
          "low": 0.1614,
          "close": 0.162,
          "volume": 5375132.0,
          "close_time": 1755590399999,
          "quote_volume": 880699.9223,
          "trades": 5937,
          "taker_buy_base": 2296878.7,
          "taker_buy_quote": 376464.20984
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 0.1621,
          "high": 0.1663,
          "low": 0.1605,
          "close": 0.1625,
          "volume": 7567761.6,
          "close_time": 1755604799999,
          "quote_volume": 1236143.47959,
          "trades": 6488,
          "taker_buy_base": 3523980.4,
          "taker_buy_quote": 574450.30707
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 0.1625,
          "high": 0.1648,
          "low": 0.1553,
          "close": 0.1572,
          "volume": 12908803.7,
          "close_time": 1755619199999,
          "quote_volume": 2050668.90119,
          "trades": 11526,
          "taker_buy_base": 6321937.0,
          "taker_buy_quote": 1004443.70768
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 0.1575,
          "high": 0.1575,
          "low": 0.151,
          "close": 0.152,
          "volume": 4697819.3,
          "close_time": 1755633599999,
          "quote_volume": 726906.46393,
          "trades": 6251,
          "taker_buy_base": 2322141.8,
          "taker_buy_quote": 359517.90099
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 0.1518,
          "high": 0.1542,
          "low": 0.1487,
          "close": 0.1496,
          "volume": 2867217.6,
          "close_time": 1755647999999,
          "quote_volume": 433357.3709,
          "trades": 3577,
          "taker_buy_base": 1295883.5,
          "taker_buy_quote": 196259.74097
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.1496,
          "high": 0.1536,
          "low": 0.1496,
          "close": 0.1524,
          "volume": 2961257.5,
          "close_time": 1755662399999,
          "quote_volume": 448294.46721,
          "trades": 3571,
          "taker_buy_base": 1479916.3,
          "taker_buy_quote": 224167.75693
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 0.1525,
          "high": 0.1536,
          "low": 0.1515,
          "close": 0.1527,
          "volume": 3441079.0,
          "close_time": 1755676799999,
          "quote_volume": 524428.87875,
          "trades": 2882,
          "taker_buy_base": 1304193.3,
          "taker_buy_quote": 198973.68528
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 0.1527,
          "high": 0.1553,
          "low": 0.1497,
          "close": 0.1512,
          "volume": 7278849.9,
          "close_time": 1755691199999,
          "quote_volume": 1113976.22856,
          "trades": 4411,
          "taker_buy_base": 2475271.1,
          "taker_buy_quote": 378428.69088
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 0.1512,
          "high": 0.1544,
          "low": 0.1475,
          "close": 0.1523,
          "volume": 6420567.7,
          "close_time": 1755705599999,
          "quote_volume": 968946.2465,
          "trades": 7802,
          "taker_buy_base": 3091185.2,
          "taker_buy_quote": 466582.61788
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 0.1524,
          "high": 0.1551,
          "low": 0.1509,
          "close": 0.1547,
          "volume": 9787982.8,
          "close_time": 1755719999999,
          "quote_volume": 1499122.1062,
          "trades": 6152,
          "taker_buy_base": 4982820.9,
          "taker_buy_quote": 763259.67659
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 0.1547,
          "high": 0.1555,
          "low": 0.1535,
          "close": 0.1543,
          "volume": 4579804.1,
          "close_time": 1755734399999,
          "quote_volume": 707702.78503,
          "trades": 2691,
          "taker_buy_base": 2363867.2,
          "taker_buy_quote": 365391.34435
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.1543,
          "high": 0.1559,
          "low": 0.1516,
          "close": 0.1526,
          "volume": 5030735.0,
          "close_time": 1755748799999,
          "quote_volume": 774026.87801,
          "trades": 4176,
          "taker_buy_base": 2385948.0,
          "taker_buy_quote": 367091.15177
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 0.1526,
          "high": 0.1536,
          "low": 0.1501,
          "close": 0.1522,
          "volume": 3948573.7,
          "close_time": 1755763199999,
          "quote_volume": 600915.15889,
          "trades": 2981,
          "taker_buy_base": 2202058.7,
          "taker_buy_quote": 335110.77864
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 0.1521,
          "high": 0.1524,
          "low": 0.1486,
          "close": 0.1506,
          "volume": 2928815.3,
          "close_time": 1755777599999,
          "quote_volume": 441018.59375,
          "trades": 2952,
          "taker_buy_base": 1412740.4,
          "taker_buy_quote": 212895.41309
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 0.1505,
          "high": 0.1535,
          "low": 0.1492,
          "close": 0.1501,
          "volume": 4479993.8,
          "close_time": 1755791999999,
          "quote_volume": 677538.4327,
          "trades": 4848,
          "taker_buy_base": 2261303.7,
          "taker_buy_quote": 341985.52946
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 0.1501,
          "high": 0.1541,
          "low": 0.149,
          "close": 0.1517,
          "volume": 3036827.7,
          "close_time": 1755806399999,
          "quote_volume": 459266.2235,
          "trades": 3491,
          "taker_buy_base": 1495455.5,
          "taker_buy_quote": 225981.39173
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 0.1518,
          "high": 0.1536,
          "low": 0.1502,
          "close": 0.1508,
          "volume": 1610763.8,
          "close_time": 1755820799999,
          "quote_volume": 244690.24162,
          "trades": 1801,
          "taker_buy_base": 844179.8,
          "taker_buy_quote": 128332.90925
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.151,
          "high": 0.1537,
          "low": 0.1491,
          "close": 0.1498,
          "volume": 4974179.3,
          "close_time": 1755835199999,
          "quote_volume": 754353.2361,
          "trades": 3172,
          "taker_buy_base": 2092703.2,
          "taker_buy_quote": 317730.78331
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 0.1499,
          "high": 0.1527,
          "low": 0.1496,
          "close": 0.1526,
          "volume": 2242469.2,
          "close_time": 1755849599999,
          "quote_volume": 338835.33707,
          "trades": 2666,
          "taker_buy_base": 1114694.7,
          "taker_buy_quote": 168606.62129
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 0.1524,
          "high": 0.1532,
          "low": 0.1486,
          "close": 0.1491,
          "volume": 2292673.5,
          "close_time": 1755863999999,
          "quote_volume": 346926.30557,
          "trades": 2382,
          "taker_buy_base": 1025979.8,
          "taker_buy_quote": 155452.75064
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 0.1492,
          "high": 0.1611,
          "low": 0.1454,
          "close": 0.1584,
          "volume": 17822530.1,
          "close_time": 1755878399999,
          "quote_volume": 2752294.09383,
          "trades": 15446,
          "taker_buy_base": 9535191.0,
          "taker_buy_quote": 1473552.3406
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 0.1585,
          "high": 0.1643,
          "low": 0.1585,
          "close": 0.1637,
          "volume": 5762925.4,
          "close_time": 1755892799999,
          "quote_volume": 928801.77729,
          "trades": 6409,
          "taker_buy_base": 2454981.7,
          "taker_buy_quote": 396207.20862
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 0.1637,
          "high": 0.1648,
          "low": 0.1632,
          "close": 0.1641,
          "volume": 2612914.6,
          "close_time": 1755907199999,
          "quote_volume": 428563.53102,
          "trades": 2828,
          "taker_buy_base": 1296128.4,
          "taker_buy_quote": 212635.81238
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.1641,
          "high": 0.1655,
          "low": 0.1594,
          "close": 0.1596,
          "volume": 5662294.8,
          "close_time": 1755921599999,
          "quote_volume": 916773.48639,
          "trades": 5214,
          "taker_buy_base": 2831335.7,
          "taker_buy_quote": 458525.29275
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 0.1595,
          "high": 0.1639,
          "low": 0.1593,
          "close": 0.16,
          "volume": 2179634.4,
          "close_time": 1755935999999,
          "quote_volume": 352544.4332,
          "trades": 3280,
          "taker_buy_base": 925653.3,
          "taker_buy_quote": 149686.09296
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 0.1601,
          "high": 0.1607,
          "low": 0.1579,
          "close": 0.159,
          "volume": 4204853.9,
          "close_time": 1755950399999,
          "quote_volume": 670605.89714,
          "trades": 3185,
          "taker_buy_base": 2151268.7,
          "taker_buy_quote": 342851.94496
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 0.1587,
          "high": 0.1605,
          "low": 0.1581,
          "close": 0.1599,
          "volume": 2939392.6,
          "close_time": 1755964799999,
          "quote_volume": 468884.29212,
          "trades": 2537,
          "taker_buy_base": 1786768.0,
          "taker_buy_quote": 285088.27913
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 0.1599,
          "high": 0.1621,
          "low": 0.1589,
          "close": 0.162,
          "volume": 1051833.7,
          "close_time": 1755979199999,
          "quote_volume": 168780.89186,
          "trades": 1299,
          "taker_buy_base": 522700.1,
          "taker_buy_quote": 83846.78143
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 0.162,
          "high": 0.162,
          "low": 0.1597,
          "close": 0.1601,
          "volume": 1248108.0,
          "close_time": 1755993599999,
          "quote_volume": 200467.76522,
          "trades": 1320,
          "taker_buy_base": 610708.1,
          "taker_buy_quote": 98069.15608
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.1602,
          "high": 0.1612,
          "low": 0.1566,
          "close": 0.1578,
          "volume": 2340568.4,
          "close_time": 1756007999999,
          "quote_volume": 371257.64841,
          "trades": 3039,
          "taker_buy_base": 1285462.9,
          "taker_buy_quote": 203905.81156
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 0.1578,
          "high": 0.1583,
          "low": 0.1534,
          "close": 0.1546,
          "volume": 2041135.6,
          "close_time": 1756022399999,
          "quote_volume": 317779.71202,
          "trades": 2794,
          "taker_buy_base": 1063998.9,
          "taker_buy_quote": 165701.2277
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 0.1545,
          "high": 0.1555,
          "low": 0.1508,
          "close": 0.1519,
          "volume": 3990422.9,
          "close_time": 1756036799999,
          "quote_volume": 608823.42764,
          "trades": 3942,
          "taker_buy_base": 1883344.3,
          "taker_buy_quote": 287145.91933
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 0.1518,
          "high": 0.1552,
          "low": 0.1516,
          "close": 0.154,
          "volume": 3097599.3,
          "close_time": 1756051199999,
          "quote_volume": 474498.92218,
          "trades": 3202,
          "taker_buy_base": 1345432.6,
          "taker_buy_quote": 206403.29265
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 0.1539,
          "high": 0.1609,
          "low": 0.1527,
          "close": 0.1557,
          "volume": 8702553.3,
          "close_time": 1756065599999,
          "quote_volume": 1356732.26402,
          "trades": 10229,
          "taker_buy_base": 4064816.8,
          "taker_buy_quote": 634160.08203
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 0.1557,
          "high": 0.1557,
          "low": 0.1493,
          "close": 0.1516,
          "volume": 5141475.3,
          "close_time": 1756079999999,
          "quote_volume": 786638.542,
          "trades": 6715,
          "taker_buy_base": 2400293.7,
          "taker_buy_quote": 367030.15722
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.1517,
          "high": 0.1533,
          "low": 0.1479,
          "close": 0.152,
          "volume": 3650540.7,
          "close_time": 1756094399999,
          "quote_volume": 550398.39933,
          "trades": 4443,
          "taker_buy_base": 1803455.0,
          "taker_buy_quote": 272046.23202
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 0.152,
          "high": 0.1526,
          "low": 0.1463,
          "close": 0.1469,
          "volume": 3212085.9,
          "close_time": 1756108799999,
          "quote_volume": 478916.73438,
          "trades": 5407,
          "taker_buy_base": 1681236.4,
          "taker_buy_quote": 250572.3393
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 0.1469,
          "high": 0.1482,
          "low": 0.143,
          "close": 0.1467,
          "volume": 5450284.1,
          "close_time": 1756123199999,
          "quote_volume": 792810.48259,
          "trades": 5755,
          "taker_buy_base": 2934245.5,
          "taker_buy_quote": 426767.13605
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 0.1467,
          "high": 0.1489,
          "low": 0.1456,
          "close": 0.1463,
          "volume": 4617191.3,
          "close_time": 1756137599999,
          "quote_volume": 678971.41317,
          "trades": 5063,
          "taker_buy_base": 2143697.5,
          "taker_buy_quote": 315325.99769
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 0.1464,
          "high": 0.1479,
          "low": 0.1422,
          "close": 0.1427,
          "volume": 2905878.0,
          "close_time": 1756151999999,
          "quote_volume": 421949.80134,
          "trades": 4041,
          "taker_buy_base": 1419894.4,
          "taker_buy_quote": 206313.86576
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 0.1427,
          "high": 0.1431,
          "low": 0.1384,
          "close": 0.1414,
          "volume": 6012084.6,
          "close_time": 1756166399999,
          "quote_volume": 843000.88627,
          "trades": 6724,
          "taker_buy_base": 2525538.4,
          "taker_buy_quote": 354370.90485
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.1415,
          "high": 0.1433,
          "low": 0.1395,
          "close": 0.1424,
          "volume": 2048653.2,
          "close_time": 1756180799999,
          "quote_volume": 289966.84424,
          "trades": 3345,
          "taker_buy_base": 1013461.5,
          "taker_buy_quote": 143492.99337
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 0.1425,
          "high": 0.146,
          "low": 0.1424,
          "close": 0.1449,
          "volume": 1656449.8,
          "close_time": 1756195199999,
          "quote_volume": 237969.99258,
          "trades": 2282,
          "taker_buy_base": 860846.0,
          "taker_buy_quote": 123671.55745
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 0.1448,
          "high": 0.1595,
          "low": 0.1437,
          "close": 0.149,
          "volume": 21783020.8,
          "close_time": 1756209599999,
          "quote_volume": 3278575.72152,
          "trades": 22900,
          "taker_buy_base": 11726827.1,
          "taker_buy_quote": 1766915.23992
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 0.1489,
          "high": 0.1596,
          "low": 0.1484,
          "close": 0.1536,
          "volume": 16944977.8,
          "close_time": 1756223999999,
          "quote_volume": 2620587.15488,
          "trades": 18889,
          "taker_buy_base": 8241906.0,
          "taker_buy_quote": 1275543.16638
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 0.1536,
          "high": 0.1546,
          "low": 0.1501,
          "close": 0.1523,
          "volume": 4975600.7,
          "close_time": 1756238399999,
          "quote_volume": 754400.87885,
          "trades": 5408,
          "taker_buy_base": 2328930.7,
          "taker_buy_quote": 353169.22439
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 0.1524,
          "high": 0.155,
          "low": 0.1515,
          "close": 0.1534,
          "volume": 6105538.9,
          "close_time": 1756252799999,
          "quote_volume": 935277.91063,
          "trades": 5117,
          "taker_buy_base": 3208202.0,
          "taker_buy_quote": 491481.2139
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.1535,
          "high": 0.1563,
          "low": 0.1526,
          "close": 0.1555,
          "volume": 3514899.7,
          "close_time": 1756267199999,
          "quote_volume": 541259.52179,
          "trades": 3960,
          "taker_buy_base": 1549318.9,
          "taker_buy_quote": 238873.16171
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 0.1555,
          "high": 0.1569,
          "low": 0.1518,
          "close": 0.1521,
          "volume": 4654138.3,
          "close_time": 1756281599999,
          "quote_volume": 714543.13364,
          "trades": 3388,
          "taker_buy_base": 1939428.2,
          "taker_buy_quote": 298717.34995
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 0.1521,
          "high": 0.1527,
          "low": 0.1487,
          "close": 0.1502,
          "volume": 5799735.2,
          "close_time": 1756295999999,
          "quote_volume": 875271.2627,
          "trades": 4087,
          "taker_buy_base": 2519397.5,
          "taker_buy_quote": 379699.80283
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 0.1502,
          "high": 0.1521,
          "low": 0.1484,
          "close": 0.1521,
          "volume": 3743622.1,
          "close_time": 1756310399999,
          "quote_volume": 562137.05125,
          "trades": 4734,
          "taker_buy_base": 1908361.0,
          "taker_buy_quote": 286777.43103
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 0.1522,
          "high": 0.1527,
          "low": 0.1477,
          "close": 0.1514,
          "volume": 11983969.3,
          "close_time": 1756324799999,
          "quote_volume": 1805236.86412,
          "trades": 7783,
          "taker_buy_base": 5569164.2,
          "taker_buy_quote": 839057.47546
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 0.1514,
          "high": 0.1547,
          "low": 0.1506,
          "close": 0.1514,
          "volume": 7165173.3,
          "close_time": 1756339199999,
          "quote_volume": 1091969.92832,
          "trades": 6709,
          "taker_buy_base": 3561068.7,
          "taker_buy_quote": 542815.89969
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.1513,
          "high": 0.1526,
          "low": 0.1497,
          "close": 0.1522,
          "volume": 2429497.0,
          "close_time": 1756353599999,
          "quote_volume": 367354.57657,
          "trades": 2409,
          "taker_buy_base": 1093522.7,
          "taker_buy_quote": 165396.51311
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 0.1522,
          "high": 0.1541,
          "low": 0.152,
          "close": 0.153,
          "volume": 2707428.8,
          "close_time": 1756367999999,
          "quote_volume": 414353.5237,
          "trades": 2617,
          "taker_buy_base": 1474039.8,
          "taker_buy_quote": 225717.26847
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 0.153,
          "high": 0.1541,
          "low": 0.152,
          "close": 0.1535,
          "volume": 2714045.1,
          "close_time": 1756382399999,
          "quote_volume": 414927.37018,
          "trades": 2198,
          "taker_buy_base": 1539694.7,
          "taker_buy_quote": 235457.76031
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 0.1535,
          "high": 0.155,
          "low": 0.1507,
          "close": 0.1511,
          "volume": 3888463.8,
          "close_time": 1756396799999,
          "quote_volume": 594588.2608,
          "trades": 4673,
          "taker_buy_base": 1652299.6,
          "taker_buy_quote": 252764.09869
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 0.1512,
          "high": 0.1524,
          "low": 0.149,
          "close": 0.1495,
          "volume": 1960666.1,
          "close_time": 1756411199999,
          "quote_volume": 295648.06068,
          "trades": 2320,
          "taker_buy_base": 909773.0,
          "taker_buy_quote": 137211.43378
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 0.1494,
          "high": 0.1532,
          "low": 0.1493,
          "close": 0.153,
          "volume": 1874640.8,
          "close_time": 1756425599999,
          "quote_volume": 283956.8914,
          "trades": 1925,
          "taker_buy_base": 1018969.8,
          "taker_buy_quote": 154533.91314
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.1529,
          "high": 0.154,
          "low": 0.1507,
          "close": 0.1531,
          "volume": 4420998.1,
          "close_time": 1756439999999,
          "quote_volume": 673714.43879,
          "trades": 4258,
          "taker_buy_base": 2456731.2,
          "taker_buy_quote": 374661.14267
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 0.153,
          "high": 0.1535,
          "low": 0.1458,
          "close": 0.1463,
          "volume": 5155959.9,
          "close_time": 1756454399999,
          "quote_volume": 770473.64802,
          "trades": 10505,
          "taker_buy_base": 2329413.7,
          "taker_buy_quote": 348576.7536
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 0.1463,
          "high": 0.147,
          "low": 0.1433,
          "close": 0.146,
          "volume": 2168252.9,
          "close_time": 1756468799999,
          "quote_volume": 315253.35688,
          "trades": 3423,
          "taker_buy_base": 937267.5,
          "taker_buy_quote": 136345.23806
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 0.1459,
          "high": 0.1496,
          "low": 0.1438,
          "close": 0.1461,
          "volume": 3586179.4,
          "close_time": 1756483199999,
          "quote_volume": 524892.50014,
          "trades": 5956,
          "taker_buy_base": 1740541.5,
          "taker_buy_quote": 254927.4245
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 0.1461,
          "high": 0.1473,
          "low": 0.1426,
          "close": 0.1448,
          "volume": 2433052.4,
          "close_time": 1756497599999,
          "quote_volume": 352760.60854,
          "trades": 3335,
          "taker_buy_base": 924999.5,
          "taker_buy_quote": 134144.45251
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 0.1448,
          "high": 0.1464,
          "low": 0.1437,
          "close": 0.1457,
          "volume": 2214435.8,
          "close_time": 1756511999999,
          "quote_volume": 321712.65556,
          "trades": 2386,
          "taker_buy_base": 1188166.7,
          "taker_buy_quote": 172780.28709
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.1457,
          "high": 0.1476,
          "low": 0.1425,
          "close": 0.147,
          "volume": 2552839.4,
          "close_time": 1756526399999,
          "quote_volume": 369215.39063,
          "trades": 2427,
          "taker_buy_base": 817063.8,
          "taker_buy_quote": 118264.70912
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 0.1469,
          "high": 0.1481,
          "low": 0.1457,
          "close": 0.1478,
          "volume": 1054396.3,
          "close_time": 1756540799999,
          "quote_volume": 154751.91838,
          "trades": 1569,
          "taker_buy_base": 532389.8,
          "taker_buy_quote": 78155.35995
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 0.1477,
          "high": 0.148,
          "low": 0.1462,
          "close": 0.1473,
          "volume": 1517921.7,
          "close_time": 1756555199999,
          "quote_volume": 223474.34836,
          "trades": 2435,
          "taker_buy_base": 715344.7,
          "taker_buy_quote": 105347.06338
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 0.1472,
          "high": 0.1473,
          "low": 0.1448,
          "close": 0.1466,
          "volume": 1956500.5,
          "close_time": 1756569599999,
          "quote_volume": 285309.39069,
          "trades": 3650,
          "taker_buy_base": 1099418.8,
          "taker_buy_quote": 160320.5116
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 0.1466,
          "high": 0.1466,
          "low": 0.1437,
          "close": 0.1448,
          "volume": 1366553.8,
          "close_time": 1756583999999,
          "quote_volume": 197808.6187,
          "trades": 2438,
          "taker_buy_base": 726702.9,
          "taker_buy_quote": 105194.68624
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 0.1448,
          "high": 0.1464,
          "low": 0.1439,
          "close": 0.1459,
          "volume": 1031016.2,
          "close_time": 1756598399999,
          "quote_volume": 149385.23256,
          "trades": 1778,
          "taker_buy_base": 520366.2,
          "taker_buy_quote": 75445.2115
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.1458,
          "high": 0.147,
          "low": 0.1451,
          "close": 0.1467,
          "volume": 1831109.3,
          "close_time": 1756612799999,
          "quote_volume": 267715.23834,
          "trades": 2662,
          "taker_buy_base": 1063611.6,
          "taker_buy_quote": 155530.83289
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 0.1467,
          "high": 0.1468,
          "low": 0.1442,
          "close": 0.1446,
          "volume": 980723.7,
          "close_time": 1756627199999,
          "quote_volume": 142382.82493,
          "trades": 1703,
          "taker_buy_base": 447650.6,
          "taker_buy_quote": 64999.69854
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 0.1446,
          "high": 0.1458,
          "low": 0.1432,
          "close": 0.1442,
          "volume": 1858626.9,
          "close_time": 1756641599999,
          "quote_volume": 268677.70071,
          "trades": 2245,
          "taker_buy_base": 872037.8,
          "taker_buy_quote": 126212.78528
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 0.1441,
          "high": 0.1454,
          "low": 0.1408,
          "close": 0.145,
          "volume": 9279685.4,
          "close_time": 1756655999999,
          "quote_volume": 1329685.30391,
          "trades": 4582,
          "taker_buy_base": 4462682.1,
          "taker_buy_quote": 640499.18457
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 0.145,
          "high": 0.1469,
          "low": 0.1441,
          "close": 0.1457,
          "volume": 6068181.2,
          "close_time": 1756670399999,
          "quote_volume": 883115.13734,
          "trades": 3046,
          "taker_buy_base": 3384989.0,
          "taker_buy_quote": 492661.42441
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 0.1458,
          "high": 0.1471,
          "low": 0.1431,
          "close": 0.1432,
          "volume": 1472609.4,
          "close_time": 1756684799999,
          "quote_volume": 214402.43318,
          "trades": 1698,
          "taker_buy_base": 690617.0,
          "taker_buy_quote": 100500.98602
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.1431,
          "high": 0.1433,
          "low": 0.1391,
          "close": 0.141,
          "volume": 3157513.2,
          "close_time": 1756699199999,
          "quote_volume": 446113.30213,
          "trades": 3753,
          "taker_buy_base": 1124470.3,
          "taker_buy_quote": 158849.18406
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 0.1409,
          "high": 0.144,
          "low": 0.1369,
          "close": 0.144,
          "volume": 3876077.9,
          "close_time": 1756713599999,
          "quote_volume": 544724.18738,
          "trades": 4829,
          "taker_buy_base": 1788944.9,
          "taker_buy_quote": 251803.72567
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 0.1441,
          "high": 0.1449,
          "low": 0.1407,
          "close": 0.1409,
          "volume": 10874172.7,
          "close_time": 1756727999999,
          "quote_volume": 1552422.35363,
          "trades": 5978,
          "taker_buy_base": 5765568.3,
          "taker_buy_quote": 823503.33864
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 0.1409,
          "high": 0.143,
          "low": 0.1387,
          "close": 0.1388,
          "volume": 4483455.0,
          "close_time": 1756742399999,
          "quote_volume": 633129.0123,
          "trades": 3219,
          "taker_buy_base": 2442531.6,
          "taker_buy_quote": 345372.46072
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 0.1388,
          "high": 0.1392,
          "low": 0.1375,
          "close": 0.1392,
          "volume": 943797.6,
          "close_time": 1756756799999,
          "quote_volume": 130665.31687,
          "trades": 1481,
          "taker_buy_base": 469552.6,
          "taker_buy_quote": 65019.07813
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 0.1393,
          "high": 0.1394,
          "low": 0.1335,
          "close": 0.1364,
          "volume": 5999155.4,
          "close_time": 1756771199999,
          "quote_volume": 813325.43375,
          "trades": 4562,
          "taker_buy_base": 3234177.8,
          "taker_buy_quote": 438669.59781
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.1364,
          "high": 0.1406,
          "low": 0.1354,
          "close": 0.1401,
          "volume": 3111949.5,
          "close_time": 1756785599999,
          "quote_volume": 428896.66048,
          "trades": 3485,
          "taker_buy_base": 1302766.6,
          "taker_buy_quote": 179525.22309
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 0.1401,
          "high": 0.1434,
          "low": 0.1398,
          "close": 0.1411,
          "volume": 2672956.6,
          "close_time": 1756799999999,
          "quote_volume": 379093.60255,
          "trades": 2707,
          "taker_buy_base": 1472603.6,
          "taker_buy_quote": 208816.23202
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 0.1411,
          "high": 0.1424,
          "low": 0.1386,
          "close": 0.1391,
          "volume": 5953766.8,
          "close_time": 1756814399999,
          "quote_volume": 834621.11481,
          "trades": 2929,
          "taker_buy_base": 2055993.4,
          "taker_buy_quote": 288267.92723
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 0.1391,
          "high": 0.143,
          "low": 0.1354,
          "close": 0.1385,
          "volume": 11881905.6,
          "close_time": 1756828799999,
          "quote_volume": 1664054.3301,
          "trades": 8894,
          "taker_buy_base": 5939436.7,
          "taker_buy_quote": 833992.36826
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 0.1386,
          "high": 0.1407,
          "low": 0.1364,
          "close": 0.1375,
          "volume": 9756803.4,
          "close_time": 1756843199999,
          "quote_volume": 1350148.39378,
          "trades": 5742,
          "taker_buy_base": 4461422.9,
          "taker_buy_quote": 617305.98924
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 0.1375,
          "high": 0.1417,
          "low": 0.1372,
          "close": 0.1406,
          "volume": 3358527.8,
          "close_time": 1756857599999,
          "quote_volume": 470570.72642,
          "trades": 3105,
          "taker_buy_base": 1513178.3,
          "taker_buy_quote": 212037.82832
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.1407,
          "high": 0.1434,
          "low": 0.1394,
          "close": 0.1426,
          "volume": 4169157.6,
          "close_time": 1756871999999,
          "quote_volume": 589594.31852,
          "trades": 3879,
          "taker_buy_base": 2536782.9,
          "taker_buy_quote": 359077.78341
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 0.1426,
          "high": 0.1431,
          "low": 0.1403,
          "close": 0.1429,
          "volume": 4462832.1,
          "close_time": 1756886399999,
          "quote_volume": 632914.97769,
          "trades": 2882,
          "taker_buy_base": 2846488.6,
          "taker_buy_quote": 403703.72858
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 0.1428,
          "high": 0.1511,
          "low": 0.1428,
          "close": 0.1496,
          "volume": 22831968.1,
          "close_time": 1756900799999,
          "quote_volume": 3356668.13552,
          "trades": 17043,
          "taker_buy_base": 12323367.6,
          "taker_buy_quote": 1809281.92869
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 0.1497,
          "high": 0.1536,
          "low": 0.1491,
          "close": 0.152,
          "volume": 8470222.5,
          "close_time": 1756915199999,
          "quote_volume": 1281827.51397,
          "trades": 8987,
          "taker_buy_base": 4067839.6,
          "taker_buy_quote": 615550.99268
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 0.152,
          "high": 0.1539,
          "low": 0.1492,
          "close": 0.1507,
          "volume": 3654120.3,
          "close_time": 1756929599999,
          "quote_volume": 552060.00578,
          "trades": 4398,
          "taker_buy_base": 1400713.9,
          "taker_buy_quote": 211767.37683
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 0.1509,
          "high": 0.1518,
          "low": 0.1492,
          "close": 0.1494,
          "volume": 2122598.6,
          "close_time": 1756943999999,
          "quote_volume": 319314.16608,
          "trades": 2191,
          "taker_buy_base": 861319.2,
          "taker_buy_quote": 129559.91887
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.1495,
          "high": 0.151,
          "low": 0.1465,
          "close": 0.147,
          "volume": 9825555.5,
          "close_time": 1756958399999,
          "quote_volume": 1459357.11843,
          "trades": 6548,
          "taker_buy_base": 3843677.7,
          "taker_buy_quote": 573775.08584
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 0.147,
          "high": 0.1474,
          "low": 0.1439,
          "close": 0.1451,
          "volume": 3178361.0,
          "close_time": 1756972799999,
          "quote_volume": 462200.74349,
          "trades": 3135,
          "taker_buy_base": 1513739.8,
          "taker_buy_quote": 220017.453
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 0.145,
          "high": 0.146,
          "low": 0.1426,
          "close": 0.1435,
          "volume": 5008977.7,
          "close_time": 1756987199999,
          "quote_volume": 721090.61246,
          "trades": 3521,
          "taker_buy_base": 2491349.7,
          "taker_buy_quote": 358756.06816
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 0.1434,
          "high": 0.1447,
          "low": 0.1402,
          "close": 0.141,
          "volume": 6355755.0,
          "close_time": 1757001599999,
          "quote_volume": 903357.96686,
          "trades": 4290,
          "taker_buy_base": 3158297.8,
          "taker_buy_quote": 448555.40452
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 0.1409,
          "high": 0.1413,
          "low": 0.139,
          "close": 0.1392,
          "volume": 3130571.7,
          "close_time": 1757015999999,
          "quote_volume": 438464.66582,
          "trades": 2581,
          "taker_buy_base": 1458074.1,
          "taker_buy_quote": 204257.26697
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 0.1392,
          "high": 0.1442,
          "low": 0.1392,
          "close": 0.1426,
          "volume": 3451146.2,
          "close_time": 1757030399999,
          "quote_volume": 491378.41702,
          "trades": 2668,
          "taker_buy_base": 1570234.0,
          "taker_buy_quote": 223498.79074
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.1426,
          "high": 0.1446,
          "low": 0.1422,
          "close": 0.1441,
          "volume": 2064438.2,
          "close_time": 1757044799999,
          "quote_volume": 296168.39463,
          "trades": 1593,
          "taker_buy_base": 1071812.7,
          "taker_buy_quote": 153905.96605
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 0.1442,
          "high": 0.1466,
          "low": 0.1431,
          "close": 0.1464,
          "volume": 1902857.0,
          "close_time": 1757059199999,
          "quote_volume": 275075.23309,
          "trades": 2363,
          "taker_buy_base": 960685.5,
          "taker_buy_quote": 138933.30049
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 0.1465,
          "high": 0.1469,
          "low": 0.1447,
          "close": 0.1465,
          "volume": 3736064.2,
          "close_time": 1757073599999,
          "quote_volume": 544059.59865,
          "trades": 3998,
          "taker_buy_base": 1673926.8,
          "taker_buy_quote": 243834.61033
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 0.1465,
          "high": 0.1492,
          "low": 0.1434,
          "close": 0.1452,
          "volume": 6978580.9,
          "close_time": 1757087999999,
          "quote_volume": 1021735.91718,
          "trades": 10716,
          "taker_buy_base": 3371860.6,
          "taker_buy_quote": 493850.75649
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 0.1452,
          "high": 0.1499,
          "low": 0.1447,
          "close": 0.1498,
          "volume": 3628143.7,
          "close_time": 1757102399999,
          "quote_volume": 534124.53261,
          "trades": 6438,
          "taker_buy_base": 1886384.8,
          "taker_buy_quote": 277716.98915
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 0.1498,
          "high": 0.1525,
          "low": 0.149,
          "close": 0.152,
          "volume": 4286342.5,
          "close_time": 1757116799999,
          "quote_volume": 644808.90953,
          "trades": 9917,
          "taker_buy_base": 1790309.5,
          "taker_buy_quote": 269316.47191
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.152,
          "high": 0.1552,
          "low": 0.1506,
          "close": 0.1538,
          "volume": 6106219.8,
          "close_time": 1757131199999,
          "quote_volume": 937043.89039,
          "trades": 14381,
          "taker_buy_base": 2883930.8,
          "taker_buy_quote": 442557.57609
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 0.1537,
          "high": 0.1539,
          "low": 0.1506,
          "close": 0.1534,
          "volume": 4384100.7,
          "close_time": 1757145599999,
          "quote_volume": 667725.31542,
          "trades": 7008,
          "taker_buy_base": 2349567.1,
          "taker_buy_quote": 357881.48022
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 0.1534,
          "high": 0.1536,
          "low": 0.1498,
          "close": 0.1509,
          "volume": 2594410.9,
          "close_time": 1757159999999,
          "quote_volume": 392063.23862,
          "trades": 4161,
          "taker_buy_base": 994740.5,
          "taker_buy_quote": 150082.30664
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 0.1509,
          "high": 0.1559,
          "low": 0.1505,
          "close": 0.1549,
          "volume": 5063467.2,
          "close_time": 1757174399999,
          "quote_volume": 778218.27893,
          "trades": 7623,
          "taker_buy_base": 3260273.8,
          "taker_buy_quote": 501961.84467
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 0.1549,
          "high": 0.1555,
          "low": 0.1522,
          "close": 0.1533,
          "volume": 4867119.9,
          "close_time": 1757188799999,
          "quote_volume": 750379.42409,
          "trades": 10193,
          "taker_buy_base": 2555000.8,
          "taker_buy_quote": 394047.37156
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 0.1533,
          "high": 0.1574,
          "low": 0.1532,
          "close": 0.1564,
          "volume": 3734368.9,
          "close_time": 1757203199999,
          "quote_volume": 582305.33669,
          "trades": 7433,
          "taker_buy_base": 1803754.6,
          "taker_buy_quote": 281068.6361
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.1564,
          "high": 0.1583,
          "low": 0.1555,
          "close": 0.1569,
          "volume": 3249065.0,
          "close_time": 1757217599999,
          "quote_volume": 509567.46282,
          "trades": 5655,
          "taker_buy_base": 1340006.5,
          "taker_buy_quote": 210380.55397
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 0.1568,
          "high": 0.1573,
          "low": 0.1542,
          "close": 0.1544,
          "volume": 1881898.0,
          "close_time": 1757231999999,
          "quote_volume": 292733.31852,
          "trades": 4088,
          "taker_buy_base": 737349.7,
          "taker_buy_quote": 114718.30702
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 0.1545,
          "high": 0.1559,
          "low": 0.1537,
          "close": 0.1556,
          "volume": 1620103.0,
          "close_time": 1757246399999,
          "quote_volume": 250631.52008,
          "trades": 3111,
          "taker_buy_base": 848774.0,
          "taker_buy_quote": 131340.29652
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 0.1555,
          "high": 0.1559,
          "low": 0.1541,
          "close": 0.1547,
          "volume": 1797313.3,
          "close_time": 1757260799999,
          "quote_volume": 278513.00758,
          "trades": 3186,
          "taker_buy_base": 921171.7,
          "taker_buy_quote": 142761.58104
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 0.1548,
          "high": 0.1563,
          "low": 0.1536,
          "close": 0.1547,
          "volume": 1677773.0,
          "close_time": 1757275199999,
          "quote_volume": 259679.49605,
          "trades": 3491,
          "taker_buy_base": 729095.9,
          "taker_buy_quote": 112872.61466
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 0.1548,
          "high": 0.1588,
          "low": 0.1545,
          "close": 0.1579,
          "volume": 4217678.2,
          "close_time": 1757289599999,
          "quote_volume": 661933.73121,
          "trades": 6432,
          "taker_buy_base": 2442571.7,
          "taker_buy_quote": 383087.59311
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.158,
          "high": 0.1651,
          "low": 0.1578,
          "close": 0.163,
          "volume": 7097181.3,
          "close_time": 1757303999999,
          "quote_volume": 1144252.81133,
          "trades": 16804,
          "taker_buy_base": 3117556.4,
          "taker_buy_quote": 501207.1153
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 0.163,
          "high": 0.1636,
          "low": 0.1604,
          "close": 0.1624,
          "volume": 5545719.4,
          "close_time": 1757318399999,
          "quote_volume": 896454.72508,
          "trades": 10334,
          "taker_buy_base": 3107408.0,
          "taker_buy_quote": 502384.44936
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 0.1623,
          "high": 0.1669,
          "low": 0.1623,
          "close": 0.166,
          "volume": 6468552.5,
          "close_time": 1757332799999,
          "quote_volume": 1063333.7206,
          "trades": 9574,
          "taker_buy_base": 2869603.4,
          "taker_buy_quote": 471962.45873
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 0.1661,
          "high": 0.1694,
          "low": 0.163,
          "close": 0.1665,
          "volume": 7480435.6,
          "close_time": 1757347199999,
          "quote_volume": 1241726.60982,
          "trades": 15955,
          "taker_buy_base": 3873819.1,
          "taker_buy_quote": 643273.84117
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 0.1665,
          "high": 0.1692,
          "low": 0.1662,
          "close": 0.1666,
          "volume": 3854263.9,
          "close_time": 1757361599999,
          "quote_volume": 646051.02479,
          "trades": 9585,
          "taker_buy_base": 1982571.6,
          "taker_buy_quote": 332298.16727
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 0.1666,
          "high": 0.1669,
          "low": 0.163,
          "close": 0.1647,
          "volume": 4172924.1,
          "close_time": 1757375999999,
          "quote_volume": 687228.34441,
          "trades": 5978,
          "taker_buy_base": 1579102.4,
          "taker_buy_quote": 260879.81984
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.1648,
          "high": 0.1671,
          "low": 0.1631,
          "close": 0.1642,
          "volume": 5375367.0,
          "close_time": 1757390399999,
          "quote_volume": 886095.47028,
          "trades": 11413,
          "taker_buy_base": 2636374.4,
          "taker_buy_quote": 434671.53946
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 0.164,
          "high": 0.1663,
          "low": 0.1617,
          "close": 0.1652,
          "volume": 3648668.2,
          "close_time": 1757404799999,
          "quote_volume": 597877.97225,
          "trades": 7884,
          "taker_buy_base": 1758773.8,
          "taker_buy_quote": 288507.7747
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 0.1653,
          "high": 0.1675,
          "low": 0.163,
          "close": 0.163,
          "volume": 3077549.7,
          "close_time": 1757419199999,
          "quote_volume": 507677.8027,
          "trades": 6275,
          "taker_buy_base": 1392749.0,
          "taker_buy_quote": 229944.87923
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 0.163,
          "high": 0.1639,
          "low": 0.1549,
          "close": 0.1554,
          "volume": 7602288.9,
          "close_time": 1757433599999,
          "quote_volume": 1209768.58132,
          "trades": 13904,
          "taker_buy_base": 3570309.2,
          "taker_buy_quote": 568011.30639
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 0.1554,
          "high": 0.1557,
          "low": 0.1514,
          "close": 0.1521,
          "volume": 4043775.9,
          "close_time": 1757447999999,
          "quote_volume": 620653.24554,
          "trades": 6242,
          "taker_buy_base": 1824862.3,
          "taker_buy_quote": 279727.12631
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 0.152,
          "high": 0.1544,
          "low": 0.152,
          "close": 0.1541,
          "volume": 1898097.0,
          "close_time": 1757462399999,
          "quote_volume": 290877.2698,
          "trades": 4124,
          "taker_buy_base": 1020223.5,
          "taker_buy_quote": 156278.0854
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.1542,
          "high": 0.1567,
          "low": 0.1533,
          "close": 0.156,
          "volume": 1907661.6,
          "close_time": 1757476799999,
          "quote_volume": 295683.53553,
          "trades": 4394,
          "taker_buy_base": 924216.6,
          "taker_buy_quote": 143322.62978
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 0.1559,
          "high": 0.1562,
          "low": 0.1531,
          "close": 0.1535,
          "volume": 3253185.6,
          "close_time": 1757491199999,
          "quote_volume": 503264.00382,
          "trades": 5155,
          "taker_buy_base": 1503531.5,
          "taker_buy_quote": 232767.32724
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 0.1535,
          "high": 0.1582,
          "low": 0.1533,
          "close": 0.1571,
          "volume": 4855677.0,
          "close_time": 1757505599999,
          "quote_volume": 754699.9499,
          "trades": 7130,
          "taker_buy_base": 3306305.8,
          "taker_buy_quote": 513632.06894
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 0.1572,
          "high": 0.164,
          "low": 0.1571,
          "close": 0.1605,
          "volume": 6396594.3,
          "close_time": 1757519999999,
          "quote_volume": 1029147.53064,
          "trades": 10479,
          "taker_buy_base": 2746632.1,
          "taker_buy_quote": 441420.94547
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 0.1605,
          "high": 0.1607,
          "low": 0.1568,
          "close": 0.1574,
          "volume": 2404738.0,
          "close_time": 1757534399999,
          "quote_volume": 381259.53879,
          "trades": 5138,
          "taker_buy_base": 991412.9,
          "taker_buy_quote": 157164.58301
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 0.1574,
          "high": 0.158,
          "low": 0.1557,
          "close": 0.1565,
          "volume": 1479393.6,
          "close_time": 1757548799999,
          "quote_volume": 231856.0963,
          "trades": 2689,
          "taker_buy_base": 695282.6,
          "taker_buy_quote": 108972.46162
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.1565,
          "high": 0.1593,
          "low": 0.1558,
          "close": 0.1589,
          "volume": 3136465.0,
          "close_time": 1757563199999,
          "quote_volume": 493264.09394,
          "trades": 4903,
          "taker_buy_base": 1657827.4,
          "taker_buy_quote": 261028.0483
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 0.1589,
          "high": 0.159,
          "low": 0.1559,
          "close": 0.1583,
          "volume": 1800210.9,
          "close_time": 1757577599999,
          "quote_volume": 283420.21704,
          "trades": 3464,
          "taker_buy_base": 774979.9,
          "taker_buy_quote": 122075.96092
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 0.1582,
          "high": 0.1583,
          "low": 0.1551,
          "close": 0.1551,
          "volume": 1599965.6,
          "close_time": 1757591999999,
          "quote_volume": 251241.29554,
          "trades": 2951,
          "taker_buy_base": 703141.0,
          "taker_buy_quote": 110489.39405
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 0.1551,
          "high": 0.1593,
          "low": 0.1545,
          "close": 0.1563,
          "volume": 3358789.8,
          "close_time": 1757606399999,
          "quote_volume": 525386.24637,
          "trades": 9579,
          "taker_buy_base": 1765590.7,
          "taker_buy_quote": 276139.14193
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 0.1563,
          "high": 0.1574,
          "low": 0.1534,
          "close": 0.155,
          "volume": 3621074.4,
          "close_time": 1757620799999,
          "quote_volume": 560492.91308,
          "trades": 8322,
          "taker_buy_base": 1310004.0,
          "taker_buy_quote": 202934.18496
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 0.155,
          "high": 0.1568,
          "low": 0.1548,
          "close": 0.1566,
          "volume": 1347937.9,
          "close_time": 1757635199999,
          "quote_volume": 210004.14605,
          "trades": 3254,
          "taker_buy_base": 640724.2,
          "taker_buy_quote": 99867.47171
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.1567,
          "high": 0.1574,
          "low": 0.1557,
          "close": 0.1564,
          "volume": 2643570.6,
          "close_time": 1757649599999,
          "quote_volume": 413519.12385,
          "trades": 4777,
          "taker_buy_base": 815254.4,
          "taker_buy_quote": 127476.34513
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 0.1565,
          "high": 0.1587,
          "low": 0.1557,
          "close": 0.1563,
          "volume": 1467517.8,
          "close_time": 1757663999999,
          "quote_volume": 230735.13213,
          "trades": 3270,
          "taker_buy_base": 658600.3,
          "taker_buy_quote": 103593.42958
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 0.1563,
          "high": 0.1565,
          "low": 0.1539,
          "close": 0.154,
          "volume": 1432865.3,
          "close_time": 1757678399999,
          "quote_volume": 222579.66415,
          "trades": 3557,
          "taker_buy_base": 771436.5,
          "taker_buy_quote": 119852.40565
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 0.1539,
          "high": 0.1563,
          "low": 0.1525,
          "close": 0.1553,
          "volume": 4743102.2,
          "close_time": 1757692799999,
          "quote_volume": 733495.22539,
          "trades": 6028,
          "taker_buy_base": 2924383.6,
          "taker_buy_quote": 452413.05354
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 0.1553,
          "high": 0.1604,
          "low": 0.155,
          "close": 0.1599,
          "volume": 2402985.0,
          "close_time": 1757707199999,
          "quote_volume": 379462.27842,
          "trades": 5096,
          "taker_buy_base": 1152917.7,
          "taker_buy_quote": 182018.61405
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 0.1599,
          "high": 0.1611,
          "low": 0.1574,
          "close": 0.1611,
          "volume": 1576029.7,
          "close_time": 1757721599999,
          "quote_volume": 250826.41875,
          "trades": 2784,
          "taker_buy_base": 679608.4,
          "taker_buy_quote": 108125.11008
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.1611,
          "high": 0.1631,
          "low": 0.1607,
          "close": 0.1616,
          "volume": 2135854.7,
          "close_time": 1757735999999,
          "quote_volume": 346133.72791,
          "trades": 4737,
          "taker_buy_base": 878632.2,
          "taker_buy_quote": 142347.88657
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 0.1616,
          "high": 0.1623,
          "low": 0.1582,
          "close": 0.1602,
          "volume": 1849866.8,
          "close_time": 1757750399999,
          "quote_volume": 296089.1706,
          "trades": 3622,
          "taker_buy_base": 764148.9,
          "taker_buy_quote": 122406.68706
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 0.1602,
          "high": 0.1638,
          "low": 0.16,
          "close": 0.1635,
          "volume": 1752339.7,
          "close_time": 1757764799999,
          "quote_volume": 284188.11974,
          "trades": 2430,
          "taker_buy_base": 883750.3,
          "taker_buy_quote": 143215.51799
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 0.1636,
          "high": 0.1659,
          "low": 0.16,
          "close": 0.163,
          "volume": 4487455.3,
          "close_time": 1757779199999,
          "quote_volume": 731063.20427,
          "trades": 8630,
          "taker_buy_base": 1851999.0,
          "taker_buy_quote": 301960.26523
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 0.1629,
          "high": 0.1674,
          "low": 0.1625,
          "close": 0.1666,
          "volume": 5502227.2,
          "close_time": 1757793599999,
          "quote_volume": 906217.87994,
          "trades": 9674,
          "taker_buy_base": 2597337.0,
          "taker_buy_quote": 428003.89639
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 0.1666,
          "high": 0.1705,
          "low": 0.1661,
          "close": 0.1664,
          "volume": 2159658.0,
          "close_time": 1757807999999,
          "quote_volume": 363158.08307,
          "trades": 4059,
          "taker_buy_base": 1070228.9,
          "taker_buy_quote": 179929.08931
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.1664,
          "high": 0.1668,
          "low": 0.16,
          "close": 0.1603,
          "volume": 2779080.9,
          "close_time": 1757822399999,
          "quote_volume": 453767.31037,
          "trades": 4410,
          "taker_buy_base": 932597.1,
          "taker_buy_quote": 152095.63387
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 0.1604,
          "high": 0.1625,
          "low": 0.1575,
          "close": 0.1602,
          "volume": 3201529.6,
          "close_time": 1757836799999,
          "quote_volume": 511643.69321,
          "trades": 4880,
          "taker_buy_base": 1562800.9,
          "taker_buy_quote": 249468.49144
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 0.16,
          "high": 0.1608,
          "low": 0.1561,
          "close": 0.1568,
          "volume": 3430085.8,
          "close_time": 1757851199999,
          "quote_volume": 544544.37075,
          "trades": 5277,
          "taker_buy_base": 1139014.3,
          "taker_buy_quote": 180850.57858
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 0.1567,
          "high": 0.1579,
          "low": 0.1538,
          "close": 0.1555,
          "volume": 2414445.0,
          "close_time": 1757865599999,
          "quote_volume": 376321.14882,
          "trades": 7034,
          "taker_buy_base": 1342778.2,
          "taker_buy_quote": 209212.69435
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 0.1554,
          "high": 0.1575,
          "low": 0.155,
          "close": 0.1565,
          "volume": 1688199.5,
          "close_time": 1757879999999,
          "quote_volume": 264028.8548,
          "trades": 3583,
          "taker_buy_base": 972060.5,
          "taker_buy_quote": 152065.88379
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 0.1565,
          "high": 0.1589,
          "low": 0.155,
          "close": 0.1561,
          "volume": 1309324.3,
          "close_time": 1757894399999,
          "quote_volume": 205586.84213,
          "trades": 3404,
          "taker_buy_base": 662451.2,
          "taker_buy_quote": 104040.53577
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.156,
          "high": 0.1585,
          "low": 0.1539,
          "close": 0.1583,
          "volume": 2018771.8,
          "close_time": 1757908799999,
          "quote_volume": 316750.49887,
          "trades": 5153,
          "taker_buy_base": 1033993.0,
          "taker_buy_quote": 162242.29982
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 0.1582,
          "high": 0.1584,
          "low": 0.1529,
          "close": 0.1543,
          "volume": 2348507.9,
          "close_time": 1757923199999,
          "quote_volume": 365126.625,
          "trades": 6686,
          "taker_buy_base": 1226711.9,
          "taker_buy_quote": 190783.17195
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 0.1542,
          "high": 0.1542,
          "low": 0.1473,
          "close": 0.1486,
          "volume": 6805080.0,
          "close_time": 1757937599999,
          "quote_volume": 1020213.52058,
          "trades": 15943,
          "taker_buy_base": 3724989.4,
          "taker_buy_quote": 558405.02068
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 0.1485,
          "high": 0.1508,
          "low": 0.1463,
          "close": 0.1477,
          "volume": 5375980.2,
          "close_time": 1757951999999,
          "quote_volume": 801190.51514,
          "trades": 9457,
          "taker_buy_base": 3545680.4,
          "taker_buy_quote": 528651.47117
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 0.1476,
          "high": 0.1489,
          "low": 0.1453,
          "close": 0.1484,
          "volume": 2508517.9,
          "close_time": 1757966399999,
          "quote_volume": 369430.84912,
          "trades": 5609,
          "taker_buy_base": 1390529.0,
          "taker_buy_quote": 204970.94752
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 0.1483,
          "high": 0.1493,
          "low": 0.1476,
          "close": 0.1487,
          "volume": 1203846.3,
          "close_time": 1757980799999,
          "quote_volume": 178701.304,
          "trades": 2534,
          "taker_buy_base": 495112.3,
          "taker_buy_quote": 73498.37442
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.1487,
          "high": 0.149,
          "low": 0.1468,
          "close": 0.1469,
          "volume": 2592772.6,
          "close_time": 1757995199999,
          "quote_volume": 382963.62445,
          "trades": 3614,
          "taker_buy_base": 1216663.4,
          "taker_buy_quote": 179718.49165
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 0.1469,
          "high": 0.1484,
          "low": 0.1453,
          "close": 0.1479,
          "volume": 2016149.3,
          "close_time": 1758009599999,
          "quote_volume": 296990.93957,
          "trades": 3421,
          "taker_buy_base": 1114402.6,
          "taker_buy_quote": 164220.8771
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 0.148,
          "high": 0.1492,
          "low": 0.1462,
          "close": 0.147,
          "volume": 1921144.1,
          "close_time": 1758023999999,
          "quote_volume": 282801.27128,
          "trades": 3089,
          "taker_buy_base": 1024690.9,
          "taker_buy_quote": 150823.28523
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 0.1468,
          "high": 0.1482,
          "low": 0.1442,
          "close": 0.1475,
          "volume": 2789815.2,
          "close_time": 1758038399999,
          "quote_volume": 408558.1125,
          "trades": 5590,
          "taker_buy_base": 1180206.2,
          "taker_buy_quote": 172829.2827
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 0.1477,
          "high": 0.1487,
          "low": 0.1463,
          "close": 0.1478,
          "volume": 2687812.5,
          "close_time": 1758052799999,
          "quote_volume": 395797.44181,
          "trades": 3125,
          "taker_buy_base": 755701.0,
          "taker_buy_quote": 111387.9876
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 0.1477,
          "high": 0.1501,
          "low": 0.1477,
          "close": 0.1482,
          "volume": 1092801.9,
          "close_time": 1758067199999,
          "quote_volume": 162685.10812,
          "trades": 1487,
          "taker_buy_base": 672233.0,
          "taker_buy_quote": 100171.83235
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.1483,
          "high": 0.1509,
          "low": 0.1474,
          "close": 0.1484,
          "volume": 1927728.7,
          "close_time": 1758081599999,
          "quote_volume": 287443.09893,
          "trades": 3436,
          "taker_buy_base": 953824.4,
          "taker_buy_quote": 142342.34992
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 0.1484,
          "high": 0.1489,
          "low": 0.1466,
          "close": 0.1482,
          "volume": 1382819.3,
          "close_time": 1758095999999,
          "quote_volume": 204288.88127,
          "trades": 3027,
          "taker_buy_base": 719492.5,
          "taker_buy_quote": 106284.4895
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 0.1481,
          "high": 0.1482,
          "low": 0.1446,
          "close": 0.1463,
          "volume": 1534274.0,
          "close_time": 1758110399999,
          "quote_volume": 224104.33018,
          "trades": 2671,
          "taker_buy_base": 765477.7,
          "taker_buy_quote": 111776.06334
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 0.1462,
          "high": 0.1469,
          "low": 0.1453,
          "close": 0.1457,
          "volume": 1321826.4,
          "close_time": 1758124799999,
          "quote_volume": 192810.3943,
          "trades": 3285,
          "taker_buy_base": 623909.2,
          "taker_buy_quote": 91023.34265
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 0.1456,
          "high": 0.1517,
          "low": 0.1443,
          "close": 0.1515,
          "volume": 6158599.0,
          "close_time": 1758139199999,
          "quote_volume": 909206.07851,
          "trades": 14536,
          "taker_buy_base": 2914780.1,
          "taker_buy_quote": 430131.64079
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 0.1516,
          "high": 0.1552,
          "low": 0.1488,
          "close": 0.154,
          "volume": 2097615.3,
          "close_time": 1758153599999,
          "quote_volume": 319552.70498,
          "trades": 5976,
          "taker_buy_base": 1030060.5,
          "taker_buy_quote": 156802.9216
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.154,
          "high": 0.1545,
          "low": 0.1518,
          "close": 0.1533,
          "volume": 1194947.2,
          "close_time": 1758167999999,
          "quote_volume": 183027.88917,
          "trades": 2910,
          "taker_buy_base": 589803.0,
          "taker_buy_quote": 90303.16305
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 0.1534,
          "high": 0.1538,
          "low": 0.1512,
          "close": 0.152,
          "volume": 1064417.0,
          "close_time": 1758182399999,
          "quote_volume": 162190.65288,
          "trades": 2468,
          "taker_buy_base": 485099.4,
          "taker_buy_quote": 73917.1981
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 0.1519,
          "high": 0.1543,
          "low": 0.151,
          "close": 0.1517,
          "volume": 2896813.8,
          "close_time": 1758196799999,
          "quote_volume": 442176.50438,
          "trades": 4242,
          "taker_buy_base": 1543303.0,
          "taker_buy_quote": 235666.27001
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 0.1516,
          "high": 0.155,
          "low": 0.1513,
          "close": 0.1537,
          "volume": 2830871.5,
          "close_time": 1758211199999,
          "quote_volume": 434206.07595,
          "trades": 4875,
          "taker_buy_base": 1438386.3,
          "taker_buy_quote": 220468.21108
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 0.1538,
          "high": 0.1628,
          "low": 0.1537,
          "close": 0.1587,
          "volume": 10951864.5,
          "close_time": 1758225599999,
          "quote_volume": 1736837.8553,
          "trades": 17282,
          "taker_buy_base": 6282073.3,
          "taker_buy_quote": 994769.75732
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 0.1587,
          "high": 0.1629,
          "low": 0.1573,
          "close": 0.1595,
          "volume": 6606976.4,
          "close_time": 1758239999999,
          "quote_volume": 1053475.19628,
          "trades": 11238,
          "taker_buy_base": 2578744.6,
          "taker_buy_quote": 411595.81212
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.1595,
          "high": 0.1765,
          "low": 0.1573,
          "close": 0.1624,
          "volume": 25862992.7,
          "close_time": 1758254399999,
          "quote_volume": 4267997.34757,
          "trades": 46001,
          "taker_buy_base": 14680481.2,
          "taker_buy_quote": 2423870.44654
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 0.1623,
          "high": 0.1654,
          "low": 0.1589,
          "close": 0.1636,
          "volume": 17183859.4,
          "close_time": 1758268799999,
          "quote_volume": 2788693.41907,
          "trades": 35229,
          "taker_buy_base": 8929894.6,
          "taker_buy_quote": 1450324.36381
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 0.1635,
          "high": 0.1666,
          "low": 0.1557,
          "close": 0.1564,
          "volume": 9914398.0,
          "close_time": 1758283199999,
          "quote_volume": 1600493.66699,
          "trades": 17438,
          "taker_buy_base": 4842799.8,
          "taker_buy_quote": 782434.14176
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 0.1565,
          "high": 0.1665,
          "low": 0.1553,
          "close": 0.1583,
          "volume": 14218572.4,
          "close_time": 1758297599999,
          "quote_volume": 2283754.03347,
          "trades": 19270,
          "taker_buy_base": 6541676.9,
          "taker_buy_quote": 1049174.92281
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 0.1583,
          "high": 0.1598,
          "low": 0.1519,
          "close": 0.1532,
          "volume": 6012060.3,
          "close_time": 1758311999999,
          "quote_volume": 935377.81962,
          "trades": 10043,
          "taker_buy_base": 2701776.5,
          "taker_buy_quote": 420356.34865
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 0.1532,
          "high": 0.1558,
          "low": 0.151,
          "close": 0.1523,
          "volume": 3080259.9,
          "close_time": 1758326399999,
          "quote_volume": 472604.423,
          "trades": 6444,
          "taker_buy_base": 1371951.8,
          "taker_buy_quote": 210513.79248
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.1522,
          "high": 0.1553,
          "low": 0.1516,
          "close": 0.1535,
          "volume": 3073287.5,
          "close_time": 1758340799999,
          "quote_volume": 470336.42789,
          "trades": 4958,
          "taker_buy_base": 1707048.7,
          "taker_buy_quote": 261332.03931
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 0.1535,
          "high": 0.1563,
          "low": 0.153,
          "close": 0.1547,
          "volume": 3266255.6,
          "close_time": 1758355199999,
          "quote_volume": 505724.27187,
          "trades": 5441,
          "taker_buy_base": 1252347.6,
          "taker_buy_quote": 193596.24967
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 0.1547,
          "high": 0.1547,
          "low": 0.1505,
          "close": 0.1523,
          "volume": 2819574.6,
          "close_time": 1758369599999,
          "quote_volume": 430521.57666,
          "trades": 4282,
          "taker_buy_base": 1301020.4,
          "taker_buy_quote": 198843.27222
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 0.1523,
          "high": 0.157,
          "low": 0.1514,
          "close": 0.1554,
          "volume": 3682277.7,
          "close_time": 1758383999999,
          "quote_volume": 566619.93331,
          "trades": 5099,
          "taker_buy_base": 2403247.1,
          "taker_buy_quote": 369610.7873
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 0.1554,
          "high": 0.1604,
          "low": 0.1549,
          "close": 0.1571,
          "volume": 5221944.6,
          "close_time": 1758398399999,
          "quote_volume": 825654.89468,
          "trades": 11122,
          "taker_buy_base": 2514261.7,
          "taker_buy_quote": 397377.26283
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 0.157,
          "high": 0.159,
          "low": 0.1557,
          "close": 0.1561,
          "volume": 3866162.4,
          "close_time": 1758412799999,
          "quote_volume": 607770.17999,
          "trades": 5193,
          "taker_buy_base": 1632261.0,
          "taker_buy_quote": 256423.34526
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.156,
          "high": 0.1571,
          "low": 0.1543,
          "close": 0.1564,
          "volume": 3133659.8,
          "close_time": 1758427199999,
          "quote_volume": 488505.32665,
          "trades": 8318,
          "taker_buy_base": 1258168.2,
          "taker_buy_quote": 196230.7008
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 0.1564,
          "high": 0.161,
          "low": 0.1559,
          "close": 0.16,
          "volume": 5819645.0,
          "close_time": 1758441599999,
          "quote_volume": 923346.56248,
          "trades": 12783,
          "taker_buy_base": 3551853.0,
          "taker_buy_quote": 564297.65671
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 0.1601,
          "high": 0.1606,
          "low": 0.1545,
          "close": 0.1557,
          "volume": 6564153.0,
          "close_time": 1758455999999,
          "quote_volume": 1028876.86647,
          "trades": 11872,
          "taker_buy_base": 2387037.7,
          "taker_buy_quote": 374696.94221
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 0.1557,
          "high": 0.1576,
          "low": 0.1518,
          "close": 0.1524,
          "volume": 7436944.0,
          "close_time": 1758470399999,
          "quote_volume": 1146736.93643,
          "trades": 7607,
          "taker_buy_base": 2962666.6,
          "taker_buy_quote": 456718.08666
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 0.1523,
          "high": 0.1532,
          "low": 0.15,
          "close": 0.1514,
          "volume": 5161599.9,
          "close_time": 1758484799999,
          "quote_volume": 784322.56773,
          "trades": 7189,
          "taker_buy_base": 2650754.8,
          "taker_buy_quote": 402958.49999
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 0.1515,
          "high": 0.1516,
          "low": 0.1486,
          "close": 0.1487,
          "volume": 2499762.1,
          "close_time": 1758499199999,
          "quote_volume": 376210.90495,
          "trades": 3630,
          "taker_buy_base": 1250519.5,
          "taker_buy_quote": 188479.72498
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.1487,
          "high": 0.151,
          "low": 0.1405,
          "close": 0.1427,
          "volume": 12724210.8,
          "close_time": 1758513599999,
          "quote_volume": 1864792.48512,
          "trades": 22618,
          "taker_buy_base": 7109989.1,
          "taker_buy_quote": 1041532.27413
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 0.1426,
          "high": 0.1435,
          "low": 0.1266,
          "close": 0.1327,
          "volume": 15903478.7,
          "close_time": 1758527999999,
          "quote_volume": 2129057.25891,
          "trades": 27884,
          "taker_buy_base": 7651591.4,
          "taker_buy_quote": 1026113.61207
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 0.1327,
          "high": 0.1333,
          "low": 0.129,
          "close": 0.1296,
          "volume": 8302507.6,
          "close_time": 1758542399999,
          "quote_volume": 1087693.44606,
          "trades": 9823,
          "taker_buy_base": 3446721.7,
          "taker_buy_quote": 451389.29265
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 0.1297,
          "high": 0.1304,
          "low": 0.1242,
          "close": 0.1253,
          "volume": 7727813.2,
          "close_time": 1758556799999,
          "quote_volume": 989585.1424,
          "trades": 9850,
          "taker_buy_base": 3388069.0,
          "taker_buy_quote": 435150.52854
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 0.1254,
          "high": 0.1261,
          "low": 0.1182,
          "close": 0.1198,
          "volume": 10455199.7,
          "close_time": 1758571199999,
          "quote_volume": 1277798.34903,
          "trades": 15309,
          "taker_buy_base": 4383208.7,
          "taker_buy_quote": 535296.24422
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 0.1198,
          "high": 0.1232,
          "low": 0.1195,
          "close": 0.123,
          "volume": 5371904.1,
          "close_time": 1758585599999,
          "quote_volume": 651503.77068,
          "trades": 6841,
          "taker_buy_base": 3059595.8,
          "taker_buy_quote": 370968.41191
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.1231,
          "high": 0.124,
          "low": 0.1171,
          "close": 0.1192,
          "volume": 4287224.9,
          "close_time": 1758599999999,
          "quote_volume": 515085.44973,
          "trades": 4274,
          "taker_buy_base": 2113471.5,
          "taker_buy_quote": 254444.23105
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 0.1192,
          "high": 0.1216,
          "low": 0.1181,
          "close": 0.1209,
          "volume": 4333550.7,
          "close_time": 1758614399999,
          "quote_volume": 521316.45346,
          "trades": 4179,
          "taker_buy_base": 2443242.1,
          "taker_buy_quote": 293985.90491
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 0.1211,
          "high": 0.1214,
          "low": 0.1185,
          "close": 0.1197,
          "volume": 3627914.0,
          "close_time": 1758628799999,
          "quote_volume": 435378.39078,
          "trades": 8720,
          "taker_buy_base": 2153558.9,
          "taker_buy_quote": 258308.37595
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 0.1197,
          "high": 0.1199,
          "low": 0.1131,
          "close": 0.1159,
          "volume": 14339615.5,
          "close_time": 1758643199999,
          "quote_volume": 1667192.66707,
          "trades": 8361,
          "taker_buy_base": 6231290.8,
          "taker_buy_quote": 725648.0455
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 0.116,
          "high": 0.1169,
          "low": 0.109,
          "close": 0.112,
          "volume": 13264056.0,
          "close_time": 1758657599999,
          "quote_volume": 1488051.75065,
          "trades": 17165,
          "taker_buy_base": 7673477.3,
          "taker_buy_quote": 860887.9659
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 0.112,
          "high": 0.115,
          "low": 0.1118,
          "close": 0.1137,
          "volume": 3226975.0,
          "close_time": 1758671999999,
          "quote_volume": 366158.83628,
          "trades": 2648,
          "taker_buy_base": 2055496.1,
          "taker_buy_quote": 233623.73108
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.1138,
          "high": 0.1174,
          "low": 0.1136,
          "close": 0.1148,
          "volume": 3293987.1,
          "close_time": 1758686399999,
          "quote_volume": 380625.31364,
          "trades": 4640,
          "taker_buy_base": 1568913.1,
          "taker_buy_quote": 181263.44875
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 0.1148,
          "high": 0.1181,
          "low": 0.1131,
          "close": 0.1181,
          "volume": 4156029.6,
          "close_time": 1758700799999,
          "quote_volume": 481663.13857,
          "trades": 6596,
          "taker_buy_base": 2270640.7,
          "taker_buy_quote": 263220.86875
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 0.118,
          "high": 0.1212,
          "low": 0.1178,
          "close": 0.1205,
          "volume": 5564395.2,
          "close_time": 1758715199999,
          "quote_volume": 664804.84656,
          "trades": 4581,
          "taker_buy_base": 2827884.8,
          "taker_buy_quote": 338061.9886
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 0.1204,
          "high": 0.1205,
          "low": 0.1174,
          "close": 0.1176,
          "volume": 4375329.2,
          "close_time": 1758729599999,
          "quote_volume": 522076.75955,
          "trades": 5881,
          "taker_buy_base": 1941451.3,
          "taker_buy_quote": 231688.1108
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 0.1176,
          "high": 0.1195,
          "low": 0.1158,
          "close": 0.1163,
          "volume": 6019453.1,
          "close_time": 1758743999999,
          "quote_volume": 704025.27138,
          "trades": 4560,
          "taker_buy_base": 2176533.5,
          "taker_buy_quote": 254603.03845
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 0.1163,
          "high": 0.1166,
          "low": 0.1148,
          "close": 0.1154,
          "volume": 2012875.5,
          "close_time": 1758758399999,
          "quote_volume": 232982.30155,
          "trades": 2465,
          "taker_buy_base": 978957.8,
          "taker_buy_quote": 113307.88163
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.1155,
          "high": 0.1159,
          "low": 0.1128,
          "close": 0.1139,
          "volume": 5469040.1,
          "close_time": 1758772799999,
          "quote_volume": 625478.3195,
          "trades": 4488,
          "taker_buy_base": 2750650.3,
          "taker_buy_quote": 314585.15846
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 0.1138,
          "high": 0.1142,
          "low": 0.1105,
          "close": 0.1112,
          "volume": 5275692.5,
          "close_time": 1758787199999,
          "quote_volume": 590921.79995,
          "trades": 5692,
          "taker_buy_base": 2168723.0,
          "taker_buy_quote": 243247.5809
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 0.1112,
          "high": 0.1125,
          "low": 0.1097,
          "close": 0.1102,
          "volume": 3834779.0,
          "close_time": 1758801599999,
          "quote_volume": 426187.85477,
          "trades": 4690,
          "taker_buy_base": 1751332.3,
          "taker_buy_quote": 195006.19382
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 0.1102,
          "high": 0.1131,
          "low": 0.1067,
          "close": 0.112,
          "volume": 7203907.6,
          "close_time": 1758815999999,
          "quote_volume": 795357.16918,
          "trades": 9831,
          "taker_buy_base": 3517815.5,
          "taker_buy_quote": 388876.66583
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 0.112,
          "high": 0.1124,
          "low": 0.1055,
          "close": 0.1081,
          "volume": 8494990.4,
          "close_time": 1758830399999,
          "quote_volume": 922983.30885,
          "trades": 8479,
          "taker_buy_base": 4041160.3,
          "taker_buy_quote": 439280.22068
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 0.1081,
          "high": 0.109,
          "low": 0.1058,
          "close": 0.1073,
          "volume": 3183078.9,
          "close_time": 1758844799999,
          "quote_volume": 342514.21363,
          "trades": 2950,
          "taker_buy_base": 1850128.9,
          "taker_buy_quote": 199100.9851
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.1073,
          "high": 0.1103,
          "low": 0.1071,
          "close": 0.1095,
          "volume": 3807364.6,
          "close_time": 1758859199999,
          "quote_volume": 415198.16934,
          "trades": 3823,
          "taker_buy_base": 2359444.3,
          "taker_buy_quote": 257399.23747
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 0.1095,
          "high": 0.1103,
          "low": 0.107,
          "close": 0.1084,
          "volume": 3352704.0,
          "close_time": 1758873599999,
          "quote_volume": 364038.34194,
          "trades": 6793,
          "taker_buy_base": 1972373.6,
          "taker_buy_quote": 214119.22858
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 0.1085,
          "high": 0.1089,
          "low": 0.1061,
          "close": 0.1074,
          "volume": 1888848.1,
          "close_time": 1758887999999,
          "quote_volume": 203008.64104,
          "trades": 2324,
          "taker_buy_base": 818163.7,
          "taker_buy_quote": 87853.37761
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 0.1075,
          "high": 0.1095,
          "low": 0.106,
          "close": 0.1085,
          "volume": 5518735.1,
          "close_time": 1758902399999,
          "quote_volume": 596102.65737,
          "trades": 4895,
          "taker_buy_base": 2543865.3,
          "taker_buy_quote": 275195.79989
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 0.1084,
          "high": 0.11,
          "low": 0.1073,
          "close": 0.1079,
          "volume": 4645897.7,
          "close_time": 1758916799999,
          "quote_volume": 504662.49121,
          "trades": 4065,
          "taker_buy_base": 2358328.4,
          "taker_buy_quote": 256230.75133
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 0.1079,
          "high": 0.1092,
          "low": 0.1077,
          "close": 0.1085,
          "volume": 2296345.0,
          "close_time": 1758931199999,
          "quote_volume": 249225.55406,
          "trades": 1602,
          "taker_buy_base": 1121292.0,
          "taker_buy_quote": 121639.64018
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.1086,
          "high": 0.1093,
          "low": 0.1074,
          "close": 0.1088,
          "volume": 1301715.9,
          "close_time": 1758945599999,
          "quote_volume": 141011.72458,
          "trades": 1232,
          "taker_buy_base": 744142.4,
          "taker_buy_quote": 80658.65296
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 0.1087,
          "high": 0.109,
          "low": 0.1077,
          "close": 0.1081,
          "volume": 1663562.3,
          "close_time": 1758959999999,
          "quote_volume": 180053.96817,
          "trades": 1471,
          "taker_buy_base": 972479.3,
          "taker_buy_quote": 105318.91168
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 0.108,
          "high": 0.1082,
          "low": 0.1054,
          "close": 0.1081,
          "volume": 4818361.9,
          "close_time": 1758974399999,
          "quote_volume": 514807.6544,
          "trades": 4101,
          "taker_buy_base": 2023564.8,
          "taker_buy_quote": 216534.02227
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 0.1082,
          "high": 0.1093,
          "low": 0.107,
          "close": 0.1087,
          "volume": 4590958.7,
          "close_time": 1758988799999,
          "quote_volume": 495859.30718,
          "trades": 4051,
          "taker_buy_base": 2506238.5,
          "taker_buy_quote": 270865.33122
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 0.1087,
          "high": 0.1088,
          "low": 0.1062,
          "close": 0.107,
          "volume": 2677348.9,
          "close_time": 1759003199999,
          "quote_volume": 287304.84788,
          "trades": 2419,
          "taker_buy_base": 1315375.5,
          "taker_buy_quote": 141524.5622
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 0.1071,
          "high": 0.1089,
          "low": 0.1062,
          "close": 0.1075,
          "volume": 1603072.2,
          "close_time": 1759017599999,
          "quote_volume": 172951.48472,
          "trades": 1793,
          "taker_buy_base": 880492.6,
          "taker_buy_quote": 95086.56977
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.1076,
          "high": 0.1078,
          "low": 0.1058,
          "close": 0.1068,
          "volume": 1330504.4,
          "close_time": 1759031999999,
          "quote_volume": 141985.8767,
          "trades": 1702,
          "taker_buy_base": 773720.1,
          "taker_buy_quote": 82626.76539
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 0.1068,
          "high": 0.1069,
          "low": 0.1051,
          "close": 0.1065,
          "volume": 1901393.6,
          "close_time": 1759046399999,
          "quote_volume": 201531.36427,
          "trades": 1559,
          "taker_buy_base": 881704.5,
          "taker_buy_quote": 93473.85876
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 0.1065,
          "high": 0.1066,
          "low": 0.1042,
          "close": 0.1051,
          "volume": 3773350.7,
          "close_time": 1759060799999,
          "quote_volume": 397975.76032,
          "trades": 2062,
          "taker_buy_base": 1079137.8,
          "taker_buy_quote": 113913.62957
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 0.1051,
          "high": 0.1069,
          "low": 0.1035,
          "close": 0.1062,
          "volume": 2020256.7,
          "close_time": 1759075199999,
          "quote_volume": 212916.28785,
          "trades": 2974,
          "taker_buy_base": 873948.9,
          "taker_buy_quote": 92194.11758
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 0.1062,
          "high": 0.1083,
          "low": 0.1062,
          "close": 0.1065,
          "volume": 1622270.9,
          "close_time": 1759089599999,
          "quote_volume": 173711.6974,
          "trades": 2714,
          "taker_buy_base": 893324.4,
          "taker_buy_quote": 95658.48589
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 0.1066,
          "high": 0.1092,
          "low": 0.1066,
          "close": 0.1088,
          "volume": 2058730.6,
          "close_time": 1759103999999,
          "quote_volume": 222235.09428,
          "trades": 2861,
          "taker_buy_base": 1046356.8,
          "taker_buy_quote": 112998.43754
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.1087,
          "high": 0.1088,
          "low": 0.1072,
          "close": 0.1082,
          "volume": 1696933.1,
          "close_time": 1759118399999,
          "quote_volume": 183614.37485,
          "trades": 1292,
          "taker_buy_base": 946494.1,
          "taker_buy_quote": 102487.75788
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 0.1083,
          "high": 0.1083,
          "low": 0.1066,
          "close": 0.1071,
          "volume": 1540675.0,
          "close_time": 1759132799999,
          "quote_volume": 165135.3408,
          "trades": 1634,
          "taker_buy_base": 773583.7,
          "taker_buy_quote": 82883.88385
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 0.1071,
          "high": 0.108,
          "low": 0.105,
          "close": 0.106,
          "volume": 3006014.9,
          "close_time": 1759147199999,
          "quote_volume": 320926.67535,
          "trades": 3196,
          "taker_buy_base": 1505904.5,
          "taker_buy_quote": 160701.37726
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 0.106,
          "high": 0.1094,
          "low": 0.1049,
          "close": 0.1075,
          "volume": 3629102.8,
          "close_time": 1759161599999,
          "quote_volume": 388222.58542,
          "trades": 3519,
          "taker_buy_base": 1825760.7,
          "taker_buy_quote": 194811.23833
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 0.1076,
          "high": 0.1081,
          "low": 0.1054,
          "close": 0.1066,
          "volume": 2195005.2,
          "close_time": 1759175999999,
          "quote_volume": 233015.62627,
          "trades": 1959,
          "taker_buy_base": 913190.9,
          "taker_buy_quote": 96969.60713
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 0.1066,
          "high": 0.1086,
          "low": 0.1064,
          "close": 0.1064,
          "volume": 1988687.6,
          "close_time": 1759190399999,
          "quote_volume": 214348.75507,
          "trades": 2930,
          "taker_buy_base": 886896.8,
          "taker_buy_quote": 95651.91342
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.1064,
          "high": 0.1067,
          "low": 0.1032,
          "close": 0.1043,
          "volume": 2415198.0,
          "close_time": 1759204799999,
          "quote_volume": 252799.86201,
          "trades": 2629,
          "taker_buy_base": 1124073.7,
          "taker_buy_quote": 117742.9106
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 0.1043,
          "high": 0.1055,
          "low": 0.104,
          "close": 0.1043,
          "volume": 1650579.7,
          "close_time": 1759219199999,
          "quote_volume": 172813.84244,
          "trades": 2075,
          "taker_buy_base": 908711.8,
          "taker_buy_quote": 95170.47667
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 0.1043,
          "high": 0.1046,
          "low": 0.1021,
          "close": 0.1032,
          "volume": 1828693.6,
          "close_time": 1759233599999,
          "quote_volume": 188991.65662,
          "trades": 2027,
          "taker_buy_base": 804767.5,
          "taker_buy_quote": 83350.75975
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 0.1032,
          "high": 0.1039,
          "low": 0.0994,
          "close": 0.1007,
          "volume": 6236134.8,
          "close_time": 1759247999999,
          "quote_volume": 633858.5233,
          "trades": 4690,
          "taker_buy_base": 2411334.4,
          "taker_buy_quote": 245438.83042
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 0.1006,
          "high": 0.1037,
          "low": 0.0995,
          "close": 0.1031,
          "volume": 4124371.3,
          "close_time": 1759262399999,
          "quote_volume": 416551.10347,
          "trades": 4740,
          "taker_buy_base": 1971319.9,
          "taker_buy_quote": 199122.10208
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 0.1032,
          "high": 0.1074,
          "low": 0.1032,
          "close": 0.1059,
          "volume": 3849279.7,
          "close_time": 1759276799999,
          "quote_volume": 407390.98434,
          "trades": 6234,
          "taker_buy_base": 2227184.6,
          "taker_buy_quote": 235682.59191
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.1061,
          "high": 0.1064,
          "low": 0.1029,
          "close": 0.103,
          "volume": 2737081.4,
          "close_time": 1759291199999,
          "quote_volume": 285975.26854,
          "trades": 3912,
          "taker_buy_base": 1238619.9,
          "taker_buy_quote": 129368.78163
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 0.103,
          "high": 0.1039,
          "low": 0.1012,
          "close": 0.1027,
          "volume": 4636590.4,
          "close_time": 1759305599999,
          "quote_volume": 476478.49648,
          "trades": 5285,
          "taker_buy_base": 1945051.0,
          "taker_buy_quote": 199827.4741
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 0.1026,
          "high": 0.1075,
          "low": 0.1025,
          "close": 0.107,
          "volume": 6082779.4,
          "close_time": 1759319999999,
          "quote_volume": 645093.70373,
          "trades": 8885,
          "taker_buy_base": 3164397.5,
          "taker_buy_quote": 335685.7677
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 0.1071,
          "high": 0.108,
          "low": 0.1059,
          "close": 0.1075,
          "volume": 4810333.3,
          "close_time": 1759334399999,
          "quote_volume": 514472.7118,
          "trades": 4448,
          "taker_buy_base": 2364106.0,
          "taker_buy_quote": 252829.02949
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 0.1076,
          "high": 0.1083,
          "low": 0.106,
          "close": 0.1069,
          "volume": 3324463.6,
          "close_time": 1759348799999,
          "quote_volume": 355974.44944,
          "trades": 3495,
          "taker_buy_base": 1272268.1,
          "taker_buy_quote": 136258.99806
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 0.1069,
          "high": 0.1073,
          "low": 0.1055,
          "close": 0.1068,
          "volume": 1885752.6,
          "close_time": 1759363199999,
          "quote_volume": 200957.62869,
          "trades": 2760,
          "taker_buy_base": 841462.5,
          "taker_buy_quote": 89685.01119
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.1069,
          "high": 0.1112,
          "low": 0.1061,
          "close": 0.1102,
          "volume": 6365030.9,
          "close_time": 1759377599999,
          "quote_volume": 692810.22584,
          "trades": 5607,
          "taker_buy_base": 4273127.0,
          "taker_buy_quote": 465519.66505
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 0.1102,
          "high": 0.111,
          "low": 0.1096,
          "close": 0.1101,
          "volume": 3126743.8,
          "close_time": 1759391999999,
          "quote_volume": 344634.65112,
          "trades": 3977,
          "taker_buy_base": 1716581.5,
          "taker_buy_quote": 189222.96652
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 0.1101,
          "high": 0.1129,
          "low": 0.1097,
          "close": 0.1115,
          "volume": 3867546.9,
          "close_time": 1759406399999,
          "quote_volume": 428587.64835,
          "trades": 4560,
          "taker_buy_base": 2466942.2,
          "taker_buy_quote": 273511.20542
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 0.1114,
          "high": 0.113,
          "low": 0.107,
          "close": 0.1097,
          "volume": 5053891.3,
          "close_time": 1759420799999,
          "quote_volume": 554773.30664,
          "trades": 5864,
          "taker_buy_base": 2088635.2,
          "taker_buy_quote": 230169.6713
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 0.1096,
          "high": 0.1151,
          "low": 0.1093,
          "close": 0.1139,
          "volume": 5226378.4,
          "close_time": 1759435199999,
          "quote_volume": 589241.12429,
          "trades": 5429,
          "taker_buy_base": 3016104.2,
          "taker_buy_quote": 339912.72944
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 0.1139,
          "high": 0.1145,
          "low": 0.1124,
          "close": 0.1135,
          "volume": 3871233.7,
          "close_time": 1759449599999,
          "quote_volume": 439155.68879,
          "trades": 1959,
          "taker_buy_base": 2372941.5,
          "taker_buy_quote": 269237.26627
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.1134,
          "high": 0.1134,
          "low": 0.1092,
          "close": 0.1103,
          "volume": 5994509.4,
          "close_time": 1759463999999,
          "quote_volume": 665508.52616,
          "trades": 5241,
          "taker_buy_base": 2429395.0,
          "taker_buy_quote": 269717.13484
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 0.1103,
          "high": 0.1115,
          "low": 0.1079,
          "close": 0.1088,
          "volume": 2388490.6,
          "close_time": 1759478399999,
          "quote_volume": 261276.60975,
          "trades": 4106,
          "taker_buy_base": 957812.7,
          "taker_buy_quote": 104764.20545
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 0.1088,
          "high": 0.1099,
          "low": 0.1079,
          "close": 0.1087,
          "volume": 2761852.7,
          "close_time": 1759492799999,
          "quote_volume": 301302.07939,
          "trades": 4584,
          "taker_buy_base": 1240842.3,
          "taker_buy_quote": 135376.75204
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 0.1086,
          "high": 0.1111,
          "low": 0.1075,
          "close": 0.1109,
          "volume": 3610109.1,
          "close_time": 1759507199999,
          "quote_volume": 393668.2046,
          "trades": 4629,
          "taker_buy_base": 1750992.1,
          "taker_buy_quote": 190931.61233
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 0.111,
          "high": 0.1155,
          "low": 0.1088,
          "close": 0.1116,
          "volume": 11695451.3,
          "close_time": 1759521599999,
          "quote_volume": 1313209.47571,
          "trades": 13583,
          "taker_buy_base": 4571049.3,
          "taker_buy_quote": 512863.47797
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 0.1117,
          "high": 0.1118,
          "low": 0.1099,
          "close": 0.1106,
          "volume": 3543460.7,
          "close_time": 1759535999999,
          "quote_volume": 393170.9234,
          "trades": 3751,
          "taker_buy_base": 1518880.7,
          "taker_buy_quote": 168382.88408
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.1106,
          "high": 0.1106,
          "low": 0.1071,
          "close": 0.1076,
          "volume": 3286532.6,
          "close_time": 1759550399999,
          "quote_volume": 356668.26244,
          "trades": 4987,
          "taker_buy_base": 1644119.3,
          "taker_buy_quote": 178672.20996
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 0.1075,
          "high": 0.1098,
          "low": 0.1071,
          "close": 0.1085,
          "volume": 3906144.2,
          "close_time": 1759564799999,
          "quote_volume": 422841.49228,
          "trades": 3945,
          "taker_buy_base": 1703727.5,
          "taker_buy_quote": 184633.80449
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 0.1085,
          "high": 0.1087,
          "low": 0.1055,
          "close": 0.1064,
          "volume": 3476942.0,
          "close_time": 1759579199999,
          "quote_volume": 372004.33321,
          "trades": 4799,
          "taker_buy_base": 1545843.8,
          "taker_buy_quote": 165289.57263
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 0.1063,
          "high": 0.1079,
          "low": 0.1046,
          "close": 0.1053,
          "volume": 3325536.1,
          "close_time": 1759593599999,
          "quote_volume": 352651.56032,
          "trades": 6061,
          "taker_buy_base": 1745270.2,
          "taker_buy_quote": 185234.36931
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 0.1053,
          "high": 0.1067,
          "low": 0.1049,
          "close": 0.1065,
          "volume": 1321210.2,
          "close_time": 1759607999999,
          "quote_volume": 139970.22774,
          "trades": 2155,
          "taker_buy_base": 697926.3,
          "taker_buy_quote": 73966.81129
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 0.1065,
          "high": 0.1072,
          "low": 0.1063,
          "close": 0.1066,
          "volume": 1174952.7,
          "close_time": 1759622399999,
          "quote_volume": 125375.904,
          "trades": 1180,
          "taker_buy_base": 694815.4,
          "taker_buy_quote": 74127.45238
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.1067,
          "high": 0.1089,
          "low": 0.1054,
          "close": 0.1081,
          "volume": 3806907.6,
          "close_time": 1759636799999,
          "quote_volume": 407205.58092,
          "trades": 3580,
          "taker_buy_base": 2258405.2,
          "taker_buy_quote": 241623.70686
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 0.1082,
          "high": 0.1123,
          "low": 0.1079,
          "close": 0.1121,
          "volume": 5544948.2,
          "close_time": 1759651199999,
          "quote_volume": 613559.52888,
          "trades": 6148,
          "taker_buy_base": 3145287.0,
          "taker_buy_quote": 348395.63396
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 0.1123,
          "high": 0.1131,
          "low": 0.1089,
          "close": 0.1099,
          "volume": 4632361.2,
          "close_time": 1759665599999,
          "quote_volume": 512637.25825,
          "trades": 5263,
          "taker_buy_base": 1939137.2,
          "taker_buy_quote": 214730.39454
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 0.1098,
          "high": 0.1107,
          "low": 0.1087,
          "close": 0.1101,
          "volume": 2689393.2,
          "close_time": 1759679999999,
          "quote_volume": 294501.83916,
          "trades": 2952,
          "taker_buy_base": 1357589.3,
          "taker_buy_quote": 148825.98782
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 0.11,
          "high": 0.1104,
          "low": 0.1059,
          "close": 0.106,
          "volume": 2955354.2,
          "close_time": 1759694399999,
          "quote_volume": 319486.14983,
          "trades": 3645,
          "taker_buy_base": 1107870.1,
          "taker_buy_quote": 120149.03679
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 0.1059,
          "high": 0.1074,
          "low": 0.1057,
          "close": 0.107,
          "volume": 1249658.2,
          "close_time": 1759708799999,
          "quote_volume": 133262.8339,
          "trades": 1598,
          "taker_buy_base": 653208.7,
          "taker_buy_quote": 69615.11417
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.1069,
          "high": 0.1086,
          "low": 0.1059,
          "close": 0.1078,
          "volume": 3316244.8,
          "close_time": 1759723199999,
          "quote_volume": 355655.97,
          "trades": 4985,
          "taker_buy_base": 1507822.0,
          "taker_buy_quote": 161822.4508
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 0.1077,
          "high": 0.109,
          "low": 0.1063,
          "close": 0.1077,
          "volume": 2063978.6,
          "close_time": 1759737599999,
          "quote_volume": 222147.44573,
          "trades": 2949,
          "taker_buy_base": 857657.8,
          "taker_buy_quote": 92422.41298
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 0.1077,
          "high": 0.1113,
          "low": 0.1075,
          "close": 0.1107,
          "volume": 4135854.2,
          "close_time": 1759751999999,
          "quote_volume": 451466.85821,
          "trades": 4867,
          "taker_buy_base": 2755637.9,
          "taker_buy_quote": 301272.58042
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 0.1107,
          "high": 0.1123,
          "low": 0.1093,
          "close": 0.1117,
          "volume": 4980198.0,
          "close_time": 1759766399999,
          "quote_volume": 552354.08943,
          "trades": 5953,
          "taker_buy_base": 2217472.1,
          "taker_buy_quote": 245984.27062
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 0.1118,
          "high": 0.1133,
          "low": 0.1111,
          "close": 0.1121,
          "volume": 4322078.2,
          "close_time": 1759780799999,
          "quote_volume": 484814.32001,
          "trades": 6547,
          "taker_buy_base": 1852708.6,
          "taker_buy_quote": 208080.55282
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 0.1122,
          "high": 0.1127,
          "low": 0.1109,
          "close": 0.111,
          "volume": 2227677.2,
          "close_time": 1759795199999,
          "quote_volume": 248769.76204,
          "trades": 3862,
          "taker_buy_base": 868832.4,
          "taker_buy_quote": 97068.18607
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.1109,
          "high": 0.1128,
          "low": 0.1109,
          "close": 0.112,
          "volume": 2845414.9,
          "close_time": 1759809599999,
          "quote_volume": 318065.53562,
          "trades": 3331,
          "taker_buy_base": 1487091.0,
          "taker_buy_quote": 166262.16576
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 0.112,
          "high": 0.1148,
          "low": 0.1094,
          "close": 0.11,
          "volume": 5529701.0,
          "close_time": 1759823999999,
          "quote_volume": 618119.37433,
          "trades": 6959,
          "taker_buy_base": 2662159.6,
          "taker_buy_quote": 297745.5262
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 0.1099,
          "high": 0.1106,
          "low": 0.1078,
          "close": 0.1101,
          "volume": 5534954.5,
          "close_time": 1759838399999,
          "quote_volume": 606110.57019,
          "trades": 5456,
          "taker_buy_base": 2901633.5,
          "taker_buy_quote": 317911.45731
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 0.1101,
          "high": 0.1115,
          "low": 0.1017,
          "close": 0.1027,
          "volume": 14728605.3,
          "close_time": 1759852799999,
          "quote_volume": 1558204.04888,
          "trades": 17891,
          "taker_buy_base": 7370734.8,
          "taker_buy_quote": 781213.03366
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 0.1026,
          "high": 0.1037,
          "low": 0.1008,
          "close": 0.102,
          "volume": 8898627.5,
          "close_time": 1759867199999,
          "quote_volume": 910048.71791,
          "trades": 11016,
          "taker_buy_base": 4430795.3,
          "taker_buy_quote": 453245.97252
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 0.1019,
          "high": 0.1036,
          "low": 0.0996,
          "close": 0.1002,
          "volume": 5433410.3,
          "close_time": 1759881599999,
          "quote_volume": 550373.42944,
          "trades": 8535,
          "taker_buy_base": 2937957.8,
          "taker_buy_quote": 298035.69399
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.1002,
          "high": 0.1018,
          "low": 0.0985,
          "close": 0.0999,
          "volume": 4816507.3,
          "close_time": 1759895999999,
          "quote_volume": 482736.78398,
          "trades": 5375,
          "taker_buy_base": 2665529.1,
          "taker_buy_quote": 267503.67206
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 0.1,
          "high": 0.1013,
          "low": 0.0987,
          "close": 0.1013,
          "volume": 3800728.9,
          "close_time": 1759910399999,
          "quote_volume": 380282.99435,
          "trades": 2376,
          "taker_buy_base": 1992638.3,
          "taker_buy_quote": 199574.52056
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 0.1013,
          "high": 0.1031,
          "low": 0.1009,
          "close": 0.1013,
          "volume": 4685333.6,
          "close_time": 1759924799999,
          "quote_volume": 476809.96202,
          "trades": 2875,
          "taker_buy_base": 2491012.5,
          "taker_buy_quote": 253644.20286
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 0.1013,
          "high": 0.1031,
          "low": 0.1004,
          "close": 0.1023,
          "volume": 4499599.1,
          "close_time": 1759939199999,
          "quote_volume": 458604.87854,
          "trades": 3357,
          "taker_buy_base": 2455762.7,
          "taker_buy_quote": 250449.35691
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 0.1022,
          "high": 0.1096,
          "low": 0.1021,
          "close": 0.1093,
          "volume": 8221733.1,
          "close_time": 1759953599999,
          "quote_volume": 882189.08671,
          "trades": 11399,
          "taker_buy_base": 4025997.6,
          "taker_buy_quote": 431021.36739
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 0.1094,
          "high": 0.1095,
          "low": 0.1041,
          "close": 0.1047,
          "volume": 10710335.2,
          "close_time": 1759967999999,
          "quote_volume": 1136061.12105,
          "trades": 10711,
          "taker_buy_base": 3433777.9,
          "taker_buy_quote": 365342.91912
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.1049,
          "high": 0.1059,
          "low": 0.1014,
          "close": 0.1033,
          "volume": 5318867.6,
          "close_time": 1759982399999,
          "quote_volume": 551437.48016,
          "trades": 9917,
          "taker_buy_base": 2064153.8,
          "taker_buy_quote": 213890.42995
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 0.1034,
          "high": 0.1038,
          "low": 0.1005,
          "close": 0.1012,
          "volume": 5059676.4,
          "close_time": 1759996799999,
          "quote_volume": 517571.69724,
          "trades": 5188,
          "taker_buy_base": 2279957.8,
          "taker_buy_quote": 233429.89322
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 0.1011,
          "high": 0.1012,
          "low": 0.0989,
          "close": 0.0997,
          "volume": 7244904.1,
          "close_time": 1760011199999,
          "quote_volume": 723921.51827,
          "trades": 7513,
          "taker_buy_base": 3891632.9,
          "taker_buy_quote": 389178.85111
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 0.0996,
          "high": 0.1017,
          "low": 0.0967,
          "close": 0.0979,
          "volume": 10459264.7,
          "close_time": 1760025599999,
          "quote_volume": 1039808.99292,
          "trades": 10041,
          "taker_buy_base": 4930552.5,
          "taker_buy_quote": 490369.00742
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 0.0978,
          "high": 0.0996,
          "low": 0.0966,
          "close": 0.098,
          "volume": 6518230.4,
          "close_time": 1760039999999,
          "quote_volume": 639787.76128,
          "trades": 5594,
          "taker_buy_base": 3695037.2,
          "taker_buy_quote": 363139.32126
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 0.098,
          "high": 0.0983,
          "low": 0.0969,
          "close": 0.0978,
          "volume": 1670836.8,
          "close_time": 1760054399999,
          "quote_volume": 163228.3431,
          "trades": 2181,
          "taker_buy_base": 940987.1,
          "taker_buy_quote": 91942.00212
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.0978,
          "high": 0.1012,
          "low": 0.0961,
          "close": 0.0986,
          "volume": 16965817.0,
          "close_time": 1760068799999,
          "quote_volume": 1670942.92585,
          "trades": 19802,
          "taker_buy_base": 9127616.1,
          "taker_buy_quote": 901523.22308
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 0.0987,
          "high": 0.1001,
          "low": 0.0976,
          "close": 0.098,
          "volume": 4673304.4,
          "close_time": 1760083199999,
          "quote_volume": 463036.88552,
          "trades": 7234,
          "taker_buy_base": 3075755.0,
          "taker_buy_quote": 305132.69098
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 0.0979,
          "high": 0.1012,
          "low": 0.0975,
          "close": 0.1005,
          "volume": 4928209.6,
          "close_time": 1760097599999,
          "quote_volume": 491670.03871,
          "trades": 4476,
          "taker_buy_base": 2359627.7,
          "taker_buy_quote": 235338.73522
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 0.1005,
          "high": 0.1018,
          "low": 0.0924,
          "close": 0.0929,
          "volume": 12938276.2,
          "close_time": 1760111999999,
          "quote_volume": 1258305.25789,
          "trades": 15267,
          "taker_buy_base": 5719053.6,
          "taker_buy_quote": 554633.35128
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 0.0929,
          "high": 0.0941,
          "low": 0.089,
          "close": 0.0906,
          "volume": 11130780.0,
          "close_time": 1760126399999,
          "quote_volume": 1019033.0321,
          "trades": 9678,
          "taker_buy_base": 6235961.7,
          "taker_buy_quote": 571159.48715
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 0.0906,
          "high": 0.0917,
          "low": 0.0187,
          "close": 0.0654,
          "volume": 45506311.9,
          "close_time": 1760140799999,
          "quote_volume": 2829242.63714,
          "trades": 44581,
          "taker_buy_base": 23231258.0,
          "taker_buy_quote": 1439213.03346
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.0655,
          "high": 0.0732,
          "low": 0.0645,
          "close": 0.065,
          "volume": 11997982.4,
          "close_time": 1760155199999,
          "quote_volume": 813058.74887,
          "trades": 7979,
          "taker_buy_base": 5812421.4,
          "taker_buy_quote": 395006.77364
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 0.065,
          "high": 0.0659,
          "low": 0.0638,
          "close": 0.064,
          "volume": 6891804.8,
          "close_time": 1760169599999,
          "quote_volume": 447560.93406,
          "trades": 4364,
          "taker_buy_base": 2643399.0,
          "taker_buy_quote": 171662.27312
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 0.0641,
          "high": 0.0675,
          "low": 0.064,
          "close": 0.067,
          "volume": 10918739.4,
          "close_time": 1760183999999,
          "quote_volume": 726813.03979,
          "trades": 3458,
          "taker_buy_base": 6349947.6,
          "taker_buy_quote": 422630.38376
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 0.0669,
          "high": 0.0684,
          "low": 0.0646,
          "close": 0.0682,
          "volume": 11374943.8,
          "close_time": 1760198399999,
          "quote_volume": 761265.94827,
          "trades": 3124,
          "taker_buy_base": 5133861.2,
          "taker_buy_quote": 344592.58524
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 0.0681,
          "high": 0.0711,
          "low": 0.0656,
          "close": 0.0661,
          "volume": 11972189.3,
          "close_time": 1760212799999,
          "quote_volume": 830841.35809,
          "trades": 5233,
          "taker_buy_base": 5326250.4,
          "taker_buy_quote": 369346.11659
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 0.066,
          "high": 0.0664,
          "low": 0.0628,
          "close": 0.0636,
          "volume": 10439472.0,
          "close_time": 1760227199999,
          "quote_volume": 672456.28993,
          "trades": 4296,
          "taker_buy_base": 2866386.7,
          "taker_buy_quote": 184625.71755
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.0637,
          "high": 0.0659,
          "low": 0.0632,
          "close": 0.0652,
          "volume": 4421560.2,
          "close_time": 1760241599999,
          "quote_volume": 285613.64938,
          "trades": 2659,
          "taker_buy_base": 2267883.6,
          "taker_buy_quote": 146610.13467
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 0.0652,
          "high": 0.0666,
          "low": 0.0649,
          "close": 0.0657,
          "volume": 1844600.1,
          "close_time": 1760255999999,
          "quote_volume": 121177.98752,
          "trades": 1344,
          "taker_buy_base": 801445.2,
          "taker_buy_quote": 52715.29007
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.0656,
          "high": 0.0661,
          "low": 0.0644,
          "close": 0.0653,
          "volume": 2372304.3,
          "close_time": 1760270399999,
          "quote_volume": 154809.41615,
          "trades": 2071,
          "taker_buy_base": 1035819.0,
          "taker_buy_quote": 67701.25229
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.0653,
          "high": 0.0755,
          "low": 0.0649,
          "close": 0.0706,
          "volume": 9911661.2,
          "close_time": 1760284799999,
          "quote_volume": 668293.16459,
          "trades": 6143,
          "taker_buy_base": 6887491.8,
          "taker_buy_quote": 463116.55219
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.0707,
          "high": 0.075,
          "low": 0.0707,
          "close": 0.0725,
          "volume": 4977721.8,
          "close_time": 1760299199999,
          "quote_volume": 359175.95423,
          "trades": 3408,
          "taker_buy_base": 2388015.7,
          "taker_buy_quote": 172669.96723
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.0725,
          "high": 0.0729,
          "low": 0.0689,
          "close": 0.0693,
          "volume": 10703240.0,
          "close_time": 1760313599999,
          "quote_volume": 760437.49239,
          "trades": 4034,
          "taker_buy_base": 3635915.9,
          "taker_buy_quote": 257645.34692
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.0694,
          "high": 0.0708,
          "low": 0.0681,
          "close": 0.0699,
          "volume": 6738718.5,
          "close_time": 1760327999999,
          "quote_volume": 468857.79825,
          "trades": 5668,
          "taker_buy_base": 3032920.8,
          "taker_buy_quote": 211021.18755
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.0699,
          "high": 0.0721,
          "low": 0.0694,
          "close": 0.0709,
          "volume": 7537160.2,
          "close_time": 1760342399999,
          "quote_volume": 532994.48831,
          "trades": 3922,
          "taker_buy_base": 3283387.0,
          "taker_buy_quote": 232535.0936
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.0709,
          "high": 0.0739,
          "low": 0.0692,
          "close": 0.0705,
          "volume": 17093443.0,
          "close_time": 1760356799999,
          "quote_volume": 1228014.65093,
          "trades": 7214,
          "taker_buy_base": 8409262.2,
          "taker_buy_quote": 603611.99111
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.0704,
          "high": 0.0731,
          "low": 0.0695,
          "close": 0.0725,
          "volume": 21147436.8,
          "close_time": 1760371199999,
          "quote_volume": 1508976.90932,
          "trades": 10857,
          "taker_buy_base": 10107179.2,
          "taker_buy_quote": 720974.54152
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.0725,
          "high": 0.0756,
          "low": 0.0718,
          "close": 0.0752,
          "volume": 9549515.9,
          "close_time": 1760385599999,
          "quote_volume": 703242.71046,
          "trades": 5456,
          "taker_buy_base": 4530467.2,
          "taker_buy_quote": 333070.68919
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.0751,
          "high": 0.0759,
          "low": 0.0745,
          "close": 0.0754,
          "volume": 3818716.2,
          "close_time": 1760399999999,
          "quote_volume": 287010.28034,
          "trades": 4576,
          "taker_buy_base": 1746609.3,
          "taker_buy_quote": 131340.15573
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.0755,
          "high": 0.0757,
          "low": 0.0716,
          "close": 0.072,
          "volume": 3292141.1,
          "close_time": 1760414399999,
          "quote_volume": 242288.25696,
          "trades": 2623,
          "taker_buy_base": 1417847.3,
          "taker_buy_quote": 104048.17323
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.0721,
          "high": 0.0726,
          "low": 0.0665,
          "close": 0.0684,
          "volume": 12428258.5,
          "close_time": 1760428799999,
          "quote_volume": 866896.59686,
          "trades": 6303,
          "taker_buy_base": 5985714.9,
          "taker_buy_quote": 416446.17408
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.0683,
          "high": 0.0704,
          "low": 0.0671,
          "close": 0.0697,
          "volume": 5122701.3,
          "close_time": 1760443199999,
          "quote_volume": 352699.36934,
          "trades": 2583,
          "taker_buy_base": 2396304.6,
          "taker_buy_quote": 165130.4998
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.0698,
          "high": 0.0714,
          "low": 0.0678,
          "close": 0.0713,
          "volume": 6862140.4,
          "close_time": 1760457599999,
          "quote_volume": 475057.49152,
          "trades": 2580,
          "taker_buy_base": 3138964.2,
          "taker_buy_quote": 218644.26665
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.0712,
          "high": 0.0725,
          "low": 0.0699,
          "close": 0.0711,
          "volume": 3443792.2,
          "close_time": 1760471999999,
          "quote_volume": 245791.83375,
          "trades": 2269,
          "taker_buy_base": 1643653.9,
          "taker_buy_quote": 117403.44041
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.0712,
          "high": 0.0722,
          "low": 0.0708,
          "close": 0.0716,
          "volume": 2468617.6,
          "close_time": 1760486399999,
          "quote_volume": 176457.1121,
          "trades": 1066,
          "taker_buy_base": 1563986.6,
          "taker_buy_quote": 111729.29307
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.0716,
          "high": 0.0722,
          "low": 0.0703,
          "close": 0.0711,
          "volume": 6432316.5,
          "close_time": 1760500799999,
          "quote_volume": 455908.59945,
          "trades": 1598,
          "taker_buy_base": 3120499.4,
          "taker_buy_quote": 221076.99433
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.071,
          "high": 0.0724,
          "low": 0.0707,
          "close": 0.0723,
          "volume": 2067788.2,
          "close_time": 1760515199999,
          "quote_volume": 147690.28747,
          "trades": 1161,
          "taker_buy_base": 1092167.8,
          "taker_buy_quote": 78011.80248
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.0722,
          "high": 0.0737,
          "low": 0.0708,
          "close": 0.0714,
          "volume": 6977266.7,
          "close_time": 1760529599999,
          "quote_volume": 505636.33738,
          "trades": 2024,
          "taker_buy_base": 3068037.1,
          "taker_buy_quote": 222890.03193
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.0713,
          "high": 0.0715,
          "low": 0.0686,
          "close": 0.0693,
          "volume": 5651018.3,
          "close_time": 1760543999999,
          "quote_volume": 395802.43123,
          "trades": 3447,
          "taker_buy_base": 2702206.0,
          "taker_buy_quote": 189581.97409
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.0693,
          "high": 0.0698,
          "low": 0.0682,
          "close": 0.0688,
          "volume": 2898901.7,
          "close_time": 1760558399999,
          "quote_volume": 200265.28696,
          "trades": 1730,
          "taker_buy_base": 1625422.7,
          "taker_buy_quote": 112332.0036
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.0688,
          "high": 0.0693,
          "low": 0.0674,
          "close": 0.0684,
          "volume": 2473158.5,
          "close_time": 1760572799999,
          "quote_volume": 168984.29652,
          "trades": 1665,
          "taker_buy_base": 1291480.8,
          "taker_buy_quote": 88233.87793
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.0684,
          "high": 0.0694,
          "low": 0.068,
          "close": 0.0683,
          "volume": 3039800.6,
          "close_time": 1760587199999,
          "quote_volume": 208588.64327,
          "trades": 1040,
          "taker_buy_base": 1186267.9,
          "taker_buy_quote": 81450.76717
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.0685,
          "high": 0.0698,
          "low": 0.0679,
          "close": 0.0687,
          "volume": 3541006.9,
          "close_time": 1760601599999,
          "quote_volume": 243890.32399,
          "trades": 1148,
          "taker_buy_base": 1473699.2,
          "taker_buy_quote": 101485.22361
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.0687,
          "high": 0.0696,
          "low": 0.0658,
          "close": 0.0691,
          "volume": 7351857.1,
          "close_time": 1760615999999,
          "quote_volume": 499611.00039,
          "trades": 2547,
          "taker_buy_base": 4094564.1,
          "taker_buy_quote": 278923.44585
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.0692,
          "high": 0.0698,
          "low": 0.0656,
          "close": 0.0662,
          "volume": 8649013.5,
          "close_time": 1760630399999,
          "quote_volume": 591008.73262,
          "trades": 2998,
          "taker_buy_base": 3461190.2,
          "taker_buy_quote": 236266.37651
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.0661,
          "high": 0.0679,
          "low": 0.0642,
          "close": 0.065,
          "volume": 8591271.7,
          "close_time": 1760644799999,
          "quote_volume": 566826.05376,
          "trades": 3388,
          "taker_buy_base": 3911907.4,
          "taker_buy_quote": 258604.9578
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.0651,
          "high": 0.0654,
          "low": 0.0633,
          "close": 0.0647,
          "volume": 4851461.5,
          "close_time": 1760659199999,
          "quote_volume": 313001.55566,
          "trades": 1472,
          "taker_buy_base": 1893321.8,
          "taker_buy_quote": 122060.43855
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.0647,
          "high": 0.0662,
          "low": 0.0647,
          "close": 0.0658,
          "volume": 2714255.4,
          "close_time": 1760673599999,
          "quote_volume": 177468.49302,
          "trades": 1493,
          "taker_buy_base": 1400670.7,
          "taker_buy_quote": 91537.88983
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.0658,
          "high": 0.0659,
          "low": 0.0599,
          "close": 0.0603,
          "volume": 7686472.5,
          "close_time": 1760687999999,
          "quote_volume": 479588.21149,
          "trades": 3322,
          "taker_buy_base": 3535255.4,
          "taker_buy_quote": 220509.17812
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.0603,
          "high": 0.0619,
          "low": 0.0583,
          "close": 0.0599,
          "volume": 11133893.7,
          "close_time": 1760702399999,
          "quote_volume": 668331.36876,
          "trades": 3684,
          "taker_buy_base": 5143183.5,
          "taker_buy_quote": 309656.15642
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.06,
          "high": 0.0605,
          "low": 0.0577,
          "close": 0.0588,
          "volume": 10808752.8,
          "close_time": 1760716799999,
          "quote_volume": 636541.46228,
          "trades": 7350,
          "taker_buy_base": 4814540.7,
          "taker_buy_quote": 284317.8413
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.0588,
          "high": 0.06,
          "low": 0.0582,
          "close": 0.0587,
          "volume": 7236628.9,
          "close_time": 1760731199999,
          "quote_volume": 427681.61669,
          "trades": 5294,
          "taker_buy_base": 2881272.8,
          "taker_buy_quote": 170430.77957
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.0587,
          "high": 0.0597,
          "low": 0.0583,
          "close": 0.0587,
          "volume": 2357122.1,
          "close_time": 1760745599999,
          "quote_volume": 139146.55262,
          "trades": 1267,
          "taker_buy_base": 1090144.0,
          "taker_buy_quote": 64362.87603
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.0587,
          "high": 0.0596,
          "low": 0.0585,
          "close": 0.059,
          "volume": 3118938.4,
          "close_time": 1760759999999,
          "quote_volume": 184064.57994,
          "trades": 1807,
          "taker_buy_base": 1179480.8,
          "taker_buy_quote": 69673.79103
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.059,
          "high": 0.0595,
          "low": 0.058,
          "close": 0.0586,
          "volume": 5497165.8,
          "close_time": 1760774399999,
          "quote_volume": 322316.59874,
          "trades": 2923,
          "taker_buy_base": 3061774.9,
          "taker_buy_quote": 179407.24532
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.0587,
          "high": 0.06,
          "low": 0.0584,
          "close": 0.0599,
          "volume": 4847077.1,
          "close_time": 1760788799999,
          "quote_volume": 286961.44106,
          "trades": 2244,
          "taker_buy_base": 2815058.4,
          "taker_buy_quote": 166626.09017
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.0598,
          "high": 0.0602,
          "low": 0.0585,
          "close": 0.059,
          "volume": 5970703.3,
          "close_time": 1760803199999,
          "quote_volume": 354540.42874,
          "trades": 2407,
          "taker_buy_base": 3311543.9,
          "taker_buy_quote": 196722.35836
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.059,
          "high": 0.0592,
          "low": 0.0578,
          "close": 0.0586,
          "volume": 3716362.5,
          "close_time": 1760817599999,
          "quote_volume": 217512.62976,
          "trades": 1169,
          "taker_buy_base": 1834051.0,
          "taker_buy_quote": 107364.68705
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.0586,
          "high": 0.0594,
          "low": 0.0584,
          "close": 0.0587,
          "volume": 2042103.6,
          "close_time": 1760831999999,
          "quote_volume": 120347.52719,
          "trades": 761,
          "taker_buy_base": 1044419.1,
          "taker_buy_quote": 61581.64795
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.0587,
          "high": 0.0587,
          "low": 0.0573,
          "close": 0.058,
          "volume": 2502951.2,
          "close_time": 1760846399999,
          "quote_volume": 144589.43785,
          "trades": 983,
          "taker_buy_base": 983138.6,
          "taker_buy_quote": 56782.60116
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.0581,
          "high": 0.0581,
          "low": 0.0569,
          "close": 0.0576,
          "volume": 3412968.7,
          "close_time": 1760860799999,
          "quote_volume": 196177.83817,
          "trades": 1120,
          "taker_buy_base": 1306704.3,
          "taker_buy_quote": 75198.23216
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.0576,
          "high": 0.0613,
          "low": 0.0573,
          "close": 0.0609,
          "volume": 9970823.4,
          "close_time": 1760875199999,
          "quote_volume": 588347.55984,
          "trades": 3762,
          "taker_buy_base": 6096941.6,
          "taker_buy_quote": 359153.7799
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.0609,
          "high": 0.0621,
          "low": 0.0603,
          "close": 0.061,
          "volume": 9666240.6,
          "close_time": 1760889599999,
          "quote_volume": 592098.05589,
          "trades": 5320,
          "taker_buy_base": 4281051.2,
          "taker_buy_quote": 262595.82589
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.061,
          "high": 0.0614,
          "low": 0.0603,
          "close": 0.0605,
          "volume": 4156807.5,
          "close_time": 1760903999999,
          "quote_volume": 252245.88116,
          "trades": 2327,
          "taker_buy_base": 1784998.0,
          "taker_buy_quote": 108363.09014
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.0605,
          "high": 0.0609,
          "low": 0.0595,
          "close": 0.0597,
          "volume": 2403556.3,
          "close_time": 1760918399999,
          "quote_volume": 144951.91068,
          "trades": 1447,
          "taker_buy_base": 844338.5,
          "taker_buy_quote": 50874.07926
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.0597,
          "high": 0.0615,
          "low": 0.0584,
          "close": 0.0612,
          "volume": 3266319.8,
          "close_time": 1760932799999,
          "quote_volume": 194095.66946,
          "trades": 2013,
          "taker_buy_base": 1558424.8,
          "taker_buy_quote": 92517.58833
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.0613,
          "high": 0.0617,
          "low": 0.0606,
          "close": 0.0611,
          "volume": 3637155.0,
          "close_time": 1760947199999,
          "quote_volume": 222544.05476,
          "trades": 2944,
          "taker_buy_base": 1720669.7,
          "taker_buy_quote": 105445.3398
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.0611,
          "high": 0.0636,
          "low": 0.0605,
          "close": 0.063,
          "volume": 5829210.7,
          "close_time": 1760961599999,
          "quote_volume": 359715.58941,
          "trades": 3413,
          "taker_buy_base": 3834125.5,
          "taker_buy_quote": 236616.13774
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.063,
          "high": 0.064,
          "low": 0.0623,
          "close": 0.0623,
          "volume": 5739671.8,
          "close_time": 1760975999999,
          "quote_volume": 363497.91773,
          "trades": 3872,
          "taker_buy_base": 2594309.4,
          "taker_buy_quote": 164188.82782
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.0622,
          "high": 0.0622,
          "low": 0.0604,
          "close": 0.061,
          "volume": 6470423.8,
          "close_time": 1760990399999,
          "quote_volume": 395160.72141,
          "trades": 5271,
          "taker_buy_base": 4779306.5,
          "taker_buy_quote": 291854.43827
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.061,
          "high": 0.0616,
          "low": 0.0605,
          "close": 0.0606,
          "volume": 4764822.2,
          "close_time": 1761004799999,
          "quote_volume": 290680.36339,
          "trades": 2887,
          "taker_buy_base": 3497843.8,
          "taker_buy_quote": 213402.50953
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.0606,
          "high": 0.061,
          "low": 0.0595,
          "close": 0.0598,
          "volume": 3109218.8,
          "close_time": 1761019199999,
          "quote_volume": 187436.57355,
          "trades": 2005,
          "taker_buy_base": 1685560.9,
          "taker_buy_quote": 101749.19521
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.0597,
          "high": 0.0597,
          "low": 0.0579,
          "close": 0.0586,
          "volume": 7537757.7,
          "close_time": 1761033599999,
          "quote_volume": 443827.12638,
          "trades": 2773,
          "taker_buy_base": 2934905.1,
          "taker_buy_quote": 172466.06422
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.0586,
          "high": 0.0588,
          "low": 0.0577,
          "close": 0.0584,
          "volume": 2349032.4,
          "close_time": 1761047999999,
          "quote_volume": 136964.26266,
          "trades": 2022,
          "taker_buy_base": 1329852.2,
          "taker_buy_quote": 77546.03812
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.0583,
          "high": 0.0621,
          "low": 0.058,
          "close": 0.0619,
          "volume": 9438320.2,
          "close_time": 1761062399999,
          "quote_volume": 564385.29996,
          "trades": 5980,
          "taker_buy_base": 4615931.3,
          "taker_buy_quote": 276263.36822
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.0619,
          "high": 0.063,
          "low": 0.0607,
          "close": 0.0613,
          "volume": 5192056.8,
          "close_time": 1761076799999,
          "quote_volume": 320702.18429,
          "trades": 4193,
          "taker_buy_base": 3009743.5,
          "taker_buy_quote": 186230.77615
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.0613,
          "high": 0.0615,
          "low": 0.0571,
          "close": 0.0572,
          "volume": 9801921.9,
          "close_time": 1761091199999,
          "quote_volume": 589396.04702,
          "trades": 6468,
          "taker_buy_base": 2674665.2,
          "taker_buy_quote": 160440.45552
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.0572,
          "high": 0.0578,
          "low": 0.0562,
          "close": 0.0566,
          "volume": 6146936.1,
          "close_time": 1761105599999,
          "quote_volume": 350917.95366,
          "trades": 2343,
          "taker_buy_base": 2392143.9,
          "taker_buy_quote": 136394.80777
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.0567,
          "high": 0.0576,
          "low": 0.0561,
          "close": 0.0568,
          "volume": 2406179.5,
          "close_time": 1761119999999,
          "quote_volume": 136471.23398,
          "trades": 1727,
          "taker_buy_base": 1350015.8,
          "taker_buy_quote": 76565.92079
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.0567,
          "high": 0.0571,
          "low": 0.0555,
          "close": 0.0568,
          "volume": 3519146.4,
          "close_time": 1761134399999,
          "quote_volume": 198406.90229,
          "trades": 2606,
          "taker_buy_base": 2043475.4,
          "taker_buy_quote": 115201.87976
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.0568,
          "high": 0.0577,
          "low": 0.0562,
          "close": 0.057,
          "volume": 5219088.7,
          "close_time": 1761148799999,
          "quote_volume": 296999.78362,
          "trades": 2920,
          "taker_buy_base": 2458253.2,
          "taker_buy_quote": 140009.14989
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.057,
          "high": 0.0573,
          "low": 0.0548,
          "close": 0.0555,
          "volume": 6057976.6,
          "close_time": 1761163199999,
          "quote_volume": 339108.4707,
          "trades": 3105,
          "taker_buy_base": 2633705.7,
          "taker_buy_quote": 147426.82479
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.0556,
          "high": 0.0557,
          "low": 0.0521,
          "close": 0.0546,
          "volume": 9177699.0,
          "close_time": 1761177599999,
          "quote_volume": 492934.4251,
          "trades": 3016,
          "taker_buy_base": 5662511.9,
          "taker_buy_quote": 303375.90334
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.0545,
          "high": 0.0557,
          "low": 0.0543,
          "close": 0.0556,
          "volume": 1944547.2,
          "close_time": 1761191999999,
          "quote_volume": 107034.04888,
          "trades": 1433,
          "taker_buy_base": 1103195.9,
          "taker_buy_quote": 60748.34812
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.0556,
          "high": 0.0568,
          "low": 0.0555,
          "close": 0.0567,
          "volume": 2926311.0,
          "close_time": 1761206399999,
          "quote_volume": 164781.09894,
          "trades": 2173,
          "taker_buy_base": 1630963.2,
          "taker_buy_quote": 91791.72466
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.0567,
          "high": 0.0572,
          "low": 0.0563,
          "close": 0.0564,
          "volume": 2454476.8,
          "close_time": 1761220799999,
          "quote_volume": 139490.63176,
          "trades": 1300,
          "taker_buy_base": 1175327.4,
          "taker_buy_quote": 66882.75689
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.0563,
          "high": 0.0572,
          "low": 0.0557,
          "close": 0.0569,
          "volume": 7272780.7,
          "close_time": 1761235199999,
          "quote_volume": 411106.82947,
          "trades": 2223,
          "taker_buy_base": 3602991.5,
          "taker_buy_quote": 203816.01469
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.0569,
          "high": 0.0579,
          "low": 0.0567,
          "close": 0.0572,
          "volume": 3907427.1,
          "close_time": 1761249599999,
          "quote_volume": 223722.87734,
          "trades": 1579,
          "taker_buy_base": 1982208.5,
          "taker_buy_quote": 113441.71586
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.0571,
          "high": 0.0572,
          "low": 0.0561,
          "close": 0.0564,
          "volume": 4560921.2,
          "close_time": 1761263999999,
          "quote_volume": 256916.1114,
          "trades": 880,
          "taker_buy_base": 1334246.1,
          "taker_buy_quote": 75307.91193
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.0565,
          "high": 0.0567,
          "low": 0.0559,
          "close": 0.0562,
          "volume": 2362201.3,
          "close_time": 1761278399999,
          "quote_volume": 132931.12847,
          "trades": 960,
          "taker_buy_base": 1106067.1,
          "taker_buy_quote": 62269.33349
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.0561,
          "high": 0.0575,
          "low": 0.0559,
          "close": 0.0566,
          "volume": 3143026.6,
          "close_time": 1761292799999,
          "quote_volume": 179053.82243,
          "trades": 1190,
          "taker_buy_base": 1601013.4,
          "taker_buy_quote": 91172.48457
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.0565,
          "high": 0.0569,
          "low": 0.0557,
          "close": 0.0566,
          "volume": 3096719.1,
          "close_time": 1761307199999,
          "quote_volume": 174235.97692,
          "trades": 1087,
          "taker_buy_base": 1446402.6,
          "taker_buy_quote": 81501.08461
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.0566,
          "high": 0.0582,
          "low": 0.0554,
          "close": 0.0556,
          "volume": 5559631.1,
          "close_time": 1761321599999,
          "quote_volume": 314004.11709,
          "trades": 2481,
          "taker_buy_base": 2667041.3,
          "taker_buy_quote": 150756.71946
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.0556,
          "high": 0.0575,
          "low": 0.0552,
          "close": 0.0569,
          "volume": 2498051.3,
          "close_time": 1761335999999,
          "quote_volume": 140448.67846,
          "trades": 1099,
          "taker_buy_base": 1126316.9,
          "taker_buy_quote": 63312.61249
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.0569,
          "high": 0.0577,
          "low": 0.0568,
          "close": 0.0576,
          "volume": 1824721.9,
          "close_time": 1761350399999,
          "quote_volume": 104900.37695,
          "trades": 837,
          "taker_buy_base": 846191.9,
          "taker_buy_quote": 48659.46258
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.0575,
          "high": 0.0575,
          "low": 0.0568,
          "close": 0.0569,
          "volume": 3233976.0,
          "close_time": 1761364799999,
          "quote_volume": 184886.063,
          "trades": 1054,
          "taker_buy_base": 1658408.0,
          "taker_buy_quote": 94843.85343
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.0569,
          "high": 0.0575,
          "low": 0.0566,
          "close": 0.057,
          "volume": 6449180.8,
          "close_time": 1761379199999,
          "quote_volume": 367616.41548,
          "trades": 1541,
          "taker_buy_base": 3916833.9,
          "taker_buy_quote": 223169.00427
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.057,
          "high": 0.0585,
          "low": 0.057,
          "close": 0.0578,
          "volume": 2935417.2,
          "close_time": 1761393599999,
          "quote_volume": 169663.69535,
          "trades": 1078,
          "taker_buy_base": 1581994.7,
          "taker_buy_quote": 91443.99479
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.0578,
          "high": 0.0603,
          "low": 0.0577,
          "close": 0.0589,
          "volume": 8310982.9,
          "close_time": 1761407999999,
          "quote_volume": 491860.53247,
          "trades": 2584,
          "taker_buy_base": 3976275.8,
          "taker_buy_quote": 235336.58261
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.059,
          "high": 0.0612,
          "low": 0.0582,
          "close": 0.061,
          "volume": 6387306.7,
          "close_time": 1761422399999,
          "quote_volume": 381687.6492,
          "trades": 3186,
          "taker_buy_base": 3185197.6,
          "taker_buy_quote": 190193.6517
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.0611,
          "high": 0.0621,
          "low": 0.0601,
          "close": 0.0614,
          "volume": 6140623.4,
          "close_time": 1761436799999,
          "quote_volume": 376708.00076,
          "trades": 4415,
          "taker_buy_base": 3409441.6,
          "taker_buy_quote": 209557.48679
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.0614,
          "high": 0.0617,
          "low": 0.06,
          "close": 0.0605,
          "volume": 4207998.1,
          "close_time": 1761451199999,
          "quote_volume": 255228.61558,
          "trades": 2666,
          "taker_buy_base": 2096283.3,
          "taker_buy_quote": 127255.31218
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.0605,
          "high": 0.0618,
          "low": 0.0604,
          "close": 0.0617,
          "volume": 1359351.2,
          "close_time": 1761465599999,
          "quote_volume": 83158.16567,
          "trades": 754,
          "taker_buy_base": 678514.3,
          "taker_buy_quote": 41495.21021
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.0617,
          "high": 0.0633,
          "low": 0.0616,
          "close": 0.0625,
          "volume": 2825814.7,
          "close_time": 1761479999999,
          "quote_volume": 176545.17932,
          "trades": 1415,
          "taker_buy_base": 1569216.5,
          "taker_buy_quote": 97936.74949
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.0626,
          "high": 0.0636,
          "low": 0.0618,
          "close": 0.0623,
          "volume": 3015542.0,
          "close_time": 1761494399999,
          "quote_volume": 188866.92247,
          "trades": 2054,
          "taker_buy_base": 1397754.8,
          "taker_buy_quote": 87710.96525
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.0624,
          "high": 0.0624,
          "low": 0.0613,
          "close": 0.0614,
          "volume": 2161616.3,
          "close_time": 1761508799999,
          "quote_volume": 133498.68454,
          "trades": 2146,
          "taker_buy_base": 574075.8,
          "taker_buy_quote": 35476.21528
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.0614,
          "high": 0.0625,
          "low": 0.061,
          "close": 0.0619,
          "volume": 2333582.7,
          "close_time": 1761523199999,
          "quote_volume": 144124.43713,
          "trades": 2190,
          "taker_buy_base": 1005394.6,
          "taker_buy_quote": 62079.25578
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.0619,
          "high": 0.0624,
          "low": 0.0617,
          "close": 0.0622,
          "volume": 2399847.7,
          "close_time": 1761537599999,
          "quote_volume": 148723.30901,
          "trades": 2201,
          "taker_buy_base": 1281032.7,
          "taker_buy_quote": 79423.86438
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.0622,
          "high": 0.0629,
          "low": 0.0619,
          "close": 0.0624,
          "volume": 2203861.6,
          "close_time": 1761551999999,
          "quote_volume": 137489.28387,
          "trades": 1512,
          "taker_buy_base": 1094542.8,
          "taker_buy_quote": 68286.96365
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.0624,
          "high": 0.0625,
          "low": 0.0594,
          "close": 0.0599,
          "volume": 6013351.4,
          "close_time": 1761566399999,
          "quote_volume": 363857.71145,
          "trades": 2611,
          "taker_buy_base": 1465472.8,
          "taker_buy_quote": 89004.61501
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.0599,
          "high": 0.0601,
          "low": 0.0585,
          "close": 0.0589,
          "volume": 4500221.3,
          "close_time": 1761580799999,
          "quote_volume": 266439.18835,
          "trades": 3085,
          "taker_buy_base": 2061586.9,
          "taker_buy_quote": 122363.46534
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.0589,
          "high": 0.0619,
          "low": 0.0589,
          "close": 0.0604,
          "volume": 5682034.3,
          "close_time": 1761595199999,
          "quote_volume": 342855.04111,
          "trades": 2148,
          "taker_buy_base": 3838064.2,
          "taker_buy_quote": 230465.87243
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.0604,
          "high": 0.0604,
          "low": 0.0588,
          "close": 0.0591,
          "volume": 1895972.3,
          "close_time": 1761609599999,
          "quote_volume": 113040.67653,
          "trades": 1550,
          "taker_buy_base": 828970.8,
          "taker_buy_quote": 49464.65574
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.059,
          "high": 0.0597,
          "low": 0.0583,
          "close": 0.0587,
          "volume": 1958890.5,
          "close_time": 1761623999999,
          "quote_volume": 115666.87917,
          "trades": 1707,
          "taker_buy_base": 1118609.5,
          "taker_buy_quote": 66205.34684
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.0586,
          "high": 0.0598,
          "low": 0.0584,
          "close": 0.059,
          "volume": 1605453.1,
          "close_time": 1761638399999,
          "quote_volume": 94954.382,
          "trades": 1228,
          "taker_buy_base": 918577.6,
          "taker_buy_quote": 54327.48645
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.059,
          "high": 0.0602,
          "low": 0.059,
          "close": 0.0597,
          "volume": 2061980.5,
          "close_time": 1761652799999,
          "quote_volume": 122709.11139,
          "trades": 1155,
          "taker_buy_base": 1262710.8,
          "taker_buy_quote": 75136.3517
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.0597,
          "high": 0.0626,
          "low": 0.0589,
          "close": 0.0597,
          "volume": 6252533.1,
          "close_time": 1761667199999,
          "quote_volume": 380405.54305,
          "trades": 3895,
          "taker_buy_base": 2940000.2,
          "taker_buy_quote": 178809.47315
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.0596,
          "high": 0.0603,
          "low": 0.0578,
          "close": 0.0581,
          "volume": 3688850.8,
          "close_time": 1761681599999,
          "quote_volume": 218616.17875,
          "trades": 1488,
          "taker_buy_base": 2202065.2,
          "taker_buy_quote": 130804.80628
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.0581,
          "high": 0.0582,
          "low": 0.0556,
          "close": 0.0573,
          "volume": 5228010.8,
          "close_time": 1761695999999,
          "quote_volume": 297184.372,
          "trades": 2825,
          "taker_buy_base": 2567234.9,
          "taker_buy_quote": 146144.91376
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.0573,
          "high": 0.0578,
          "low": 0.0568,
          "close": 0.0574,
          "volume": 2557861.8,
          "close_time": 1761710399999,
          "quote_volume": 146474.22666,
          "trades": 980,
          "taker_buy_base": 1608240.6,
          "taker_buy_quote": 92155.02641
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.0571,
          "high": 0.0577,
          "low": 0.0571,
          "close": 0.0574,
          "volume": 1931810.1,
          "close_time": 1761724799999,
          "quote_volume": 110997.00788,
          "trades": 809,
          "taker_buy_base": 982981.3,
          "taker_buy_quote": 56514.50292
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.0574,
          "high": 0.0583,
          "low": 0.0569,
          "close": 0.0582,
          "volume": 2475077.6,
          "close_time": 1761739199999,
          "quote_volume": 142293.03151,
          "trades": 1069,
          "taker_buy_base": 1143692.7,
          "taker_buy_quote": 65995.80838
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.0582,
          "high": 0.0738,
          "low": 0.0534,
          "close": 0.0554,
          "volume": 39812183.2,
          "close_time": 1761753599999,
          "quote_volume": 2410014.44601,
          "trades": 21561,
          "taker_buy_base": 20780907.0,
          "taker_buy_quote": 1257335.78123
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.0554,
          "high": 0.0582,
          "low": 0.0532,
          "close": 0.0582,
          "volume": 24011633.1,
          "close_time": 1761767999999,
          "quote_volume": 1339925.5683,
          "trades": 11123,
          "taker_buy_base": 11415626.5,
          "taker_buy_quote": 636236.58048
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.0582,
          "high": 0.0584,
          "low": 0.0557,
          "close": 0.0563,
          "volume": 4802520.9,
          "close_time": 1761782399999,
          "quote_volume": 275569.46967,
          "trades": 3280,
          "taker_buy_base": 1878336.4,
          "taker_buy_quote": 107806.02813
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.0563,
          "high": 0.0566,
          "low": 0.0553,
          "close": 0.0557,
          "volume": 3559772.1,
          "close_time": 1761796799999,
          "quote_volume": 199794.63718,
          "trades": 2693,
          "taker_buy_base": 1603050.9,
          "taker_buy_quote": 89998.92101
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.0556,
          "high": 0.0556,
          "low": 0.0527,
          "close": 0.055,
          "volume": 8325619.8,
          "close_time": 1761811199999,
          "quote_volume": 450422.95842,
          "trades": 4125,
          "taker_buy_base": 4395198.8,
          "taker_buy_quote": 237817.95443
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.055,
          "high": 0.0551,
          "low": 0.0529,
          "close": 0.0534,
          "volume": 4908261.3,
          "close_time": 1761825599999,
          "quote_volume": 263319.01665,
          "trades": 2963,
          "taker_buy_base": 2356127.4,
          "taker_buy_quote": 126433.18885
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.0534,
          "high": 0.0537,
          "low": 0.0505,
          "close": 0.0507,
          "volume": 7643137.9,
          "close_time": 1761839999999,
          "quote_volume": 397665.89611,
          "trades": 4213,
          "taker_buy_base": 3494522.1,
          "taker_buy_quote": 181990.89404
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.0507,
          "high": 0.0512,
          "low": 0.049,
          "close": 0.049,
          "volume": 6226031.8,
          "close_time": 1761854399999,
          "quote_volume": 312190.90381,
          "trades": 3863,
          "taker_buy_base": 2969348.6,
          "taker_buy_quote": 148897.16624
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.049,
          "high": 0.0507,
          "low": 0.0489,
          "close": 0.0507,
          "volume": 2520593.4,
          "close_time": 1761868799999,
          "quote_volume": 125459.62327,
          "trades": 947,
          "taker_buy_base": 1360303.6,
          "taker_buy_quote": 67721.93787
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.0507,
          "high": 0.0523,
          "low": 0.0506,
          "close": 0.0523,
          "volume": 4055154.0,
          "close_time": 1761883199999,
          "quote_volume": 209630.5591,
          "trades": 2132,
          "taker_buy_base": 2605988.9,
          "taker_buy_quote": 134720.05462
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.0522,
          "high": 0.0528,
          "low": 0.0517,
          "close": 0.0519,
          "volume": 3053214.9,
          "close_time": 1761897599999,
          "quote_volume": 159595.46354,
          "trades": 957,
          "taker_buy_base": 1666888.4,
          "taker_buy_quote": 87196.98068
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.0519,
          "high": 0.0523,
          "low": 0.0511,
          "close": 0.0518,
          "volume": 3535572.8,
          "close_time": 1761911999999,
          "quote_volume": 182599.78948,
          "trades": 1037,
          "taker_buy_base": 1014940.7,
          "taker_buy_quote": 52461.25412
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.0518,
          "high": 0.0519,
          "low": 0.0506,
          "close": 0.0507,
          "volume": 3912905.9,
          "close_time": 1761926399999,
          "quote_volume": 200068.787,
          "trades": 1976,
          "taker_buy_base": 1783342.3,
          "taker_buy_quote": 91183.32308
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.0507,
          "high": 0.0515,
          "low": 0.0494,
          "close": 0.0512,
          "volume": 3469480.9,
          "close_time": 1761940799999,
          "quote_volume": 174404.67528,
          "trades": 1751,
          "taker_buy_base": 1638259.6,
          "taker_buy_quote": 82499.28022
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.0512,
          "high": 0.0512,
          "low": 0.0501,
          "close": 0.0509,
          "volume": 1461959.6,
          "close_time": 1761955199999,
          "quote_volume": 73956.54462,
          "trades": 730,
          "taker_buy_base": 777538.9,
          "taker_buy_quote": 39324.53679
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.0508,
          "high": 0.0515,
          "low": 0.0504,
          "close": 0.0513,
          "volume": 1842626.0,
          "close_time": 1761969599999,
          "quote_volume": 93860.15196,
          "trades": 861,
          "taker_buy_base": 987083.7,
          "taker_buy_quote": 50315.85092
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.0513,
          "high": 0.0518,
          "low": 0.051,
          "close": 0.0515,
          "volume": 1918883.4,
          "close_time": 1761983999999,
          "quote_volume": 98504.37272,
          "trades": 683,
          "taker_buy_base": 976780.0,
          "taker_buy_quote": 50165.23073
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.0517,
          "high": 0.0525,
          "low": 0.0514,
          "close": 0.0524,
          "volume": 1570729.4,
          "close_time": 1761998399999,
          "quote_volume": 81424.23371,
          "trades": 667,
          "taker_buy_base": 947613.7,
          "taker_buy_quote": 49088.90094
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.0524,
          "high": 0.0525,
          "low": 0.0511,
          "close": 0.0518,
          "volume": 2748786.4,
          "close_time": 1762012799999,
          "quote_volume": 142344.01486,
          "trades": 1066,
          "taker_buy_base": 693378.1,
          "taker_buy_quote": 35891.20947
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.0518,
          "high": 0.0522,
          "low": 0.0513,
          "close": 0.0514,
          "volume": 1606394.9,
          "close_time": 1762027199999,
          "quote_volume": 82966.91582,
          "trades": 1578,
          "taker_buy_base": 834123.0,
          "taker_buy_quote": 43105.04519
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.0514,
          "high": 0.0519,
          "low": 0.0509,
          "close": 0.0518,
          "volume": 1969050.5,
          "close_time": 1762041599999,
          "quote_volume": 101299.13938,
          "trades": 1340,
          "taker_buy_base": 827172.9,
          "taker_buy_quote": 42585.03097
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.0518,
          "high": 0.0518,
          "low": 0.0512,
          "close": 0.0512,
          "volume": 2678358.0,
          "close_time": 1762055999999,
          "quote_volume": 138128.68809,
          "trades": 1395,
          "taker_buy_base": 1461334.3,
          "taker_buy_quote": 75387.99732
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.0513,
          "high": 0.0527,
          "low": 0.0513,
          "close": 0.0521,
          "volume": 3389760.7,
          "close_time": 1762070399999,
          "quote_volume": 176603.89599,
          "trades": 1645,
          "taker_buy_base": 1849209.1,
          "taker_buy_quote": 96385.1513
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.0522,
          "high": 0.0522,
          "low": 0.0506,
          "close": 0.0516,
          "volume": 5009580.6,
          "close_time": 1762084799999,
          "quote_volume": 257684.32385,
          "trades": 1750,
          "taker_buy_base": 2503782.7,
          "taker_buy_quote": 128751.66293
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.0516,
          "high": 0.0516,
          "low": 0.0495,
          "close": 0.0495,
          "volume": 4848447.2,
          "close_time": 1762099199999,
          "quote_volume": 244820.28799,
          "trades": 1538,
          "taker_buy_base": 2268223.4,
          "taker_buy_quote": 114528.95776
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.0495,
          "high": 0.0503,
          "low": 0.0487,
          "close": 0.0499,
          "volume": 5384161.6,
          "close_time": 1762113599999,
          "quote_volume": 268224.65675,
          "trades": 4123,
          "taker_buy_base": 3621506.4,
          "taker_buy_quote": 180501.35974
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.0499,
          "high": 0.051,
          "low": 0.0497,
          "close": 0.0508,
          "volume": 1693665.0,
          "close_time": 1762127999999,
          "quote_volume": 85428.36845,
          "trades": 927,
          "taker_buy_base": 1018979.5,
          "taker_buy_quote": 51374.65499
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.0508,
          "high": 0.0509,
          "low": 0.046,
          "close": 0.0462,
          "volume": 6893334.7,
          "close_time": 1762142399999,
          "quote_volume": 331073.30925,
          "trades": 6202,
          "taker_buy_base": 3921548.2,
          "taker_buy_quote": 188289.19392
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.0462,
          "high": 0.0473,
          "low": 0.0459,
          "close": 0.0463,
          "volume": 8225610.9,
          "close_time": 1762156799999,
          "quote_volume": 382730.75133,
          "trades": 1687,
          "taker_buy_base": 3558982.9,
          "taker_buy_quote": 166138.15498
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.0463,
          "high": 0.0471,
          "low": 0.0457,
          "close": 0.0464,
          "volume": 6106716.3,
          "close_time": 1762171199999,
          "quote_volume": 283883.78429,
          "trades": 1936,
          "taker_buy_base": 3382111.8,
          "taker_buy_quote": 157332.94255
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.0464,
          "high": 0.0472,
          "low": 0.0408,
          "close": 0.0434,
          "volume": 13708673.7,
          "close_time": 1762185599999,
          "quote_volume": 611660.95464,
          "trades": 5173,
          "taker_buy_base": 6621920.4,
          "taker_buy_quote": 295946.73816
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.0433,
          "high": 0.0458,
          "low": 0.0429,
          "close": 0.0442,
          "volume": 6254464.6,
          "close_time": 1762199999999,
          "quote_volume": 279952.12687,
          "trades": 2377,
          "taker_buy_base": 2639543.1,
          "taker_buy_quote": 118141.04452
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.0442,
          "high": 0.0447,
          "low": 0.0435,
          "close": 0.0446,
          "volume": 1892649.5,
          "close_time": 1762214399999,
          "quote_volume": 83517.72714,
          "trades": 1076,
          "taker_buy_base": 1013263.8,
          "taker_buy_quote": 44699.61078
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.0446,
          "high": 0.0459,
          "low": 0.0443,
          "close": 0.0457,
          "volume": 3570225.8,
          "close_time": 1762228799999,
          "quote_volume": 162212.29783,
          "trades": 1101,
          "taker_buy_base": 2011067.1,
          "taker_buy_quote": 91468.50925
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.0457,
          "high": 0.0459,
          "low": 0.0429,
          "close": 0.0432,
          "volume": 7021102.5,
          "close_time": 1762243199999,
          "quote_volume": 310061.31006,
          "trades": 2070,
          "taker_buy_base": 3286057.5,
          "taker_buy_quote": 144622.53275
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.0433,
          "high": 0.0448,
          "low": 0.0431,
          "close": 0.0443,
          "volume": 4166507.0,
          "close_time": 1762257599999,
          "quote_volume": 184029.85745,
          "trades": 1628,
          "taker_buy_base": 2444966.5,
          "taker_buy_quote": 108029.54147
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.0442,
          "high": 0.0455,
          "low": 0.0433,
          "close": 0.0442,
          "volume": 4692043.9,
          "close_time": 1762271999999,
          "quote_volume": 207384.96615,
          "trades": 2059,
          "taker_buy_base": 2526832.5,
          "taker_buy_quote": 111622.4733
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.0443,
          "high": 0.0447,
          "low": 0.0413,
          "close": 0.0423,
          "volume": 7227025.4,
          "close_time": 1762286399999,
          "quote_volume": 309412.86456,
          "trades": 3364,
          "taker_buy_base": 3943243.3,
          "taker_buy_quote": 168666.99833
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.0424,
          "high": 0.0538,
          "low": 0.0392,
          "close": 0.0473,
          "volume": 56189570.2,
          "close_time": 1762300799999,
          "quote_volume": 2638081.83609,
          "trades": 21495,
          "taker_buy_base": 31485052.1,
          "taker_buy_quote": 1464208.30815
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0472,
          "high": 0.0545,
          "low": 0.0439,
          "close": 0.051,
          "volume": 38764912.5,
          "close_time": 1762315199999,
          "quote_volume": 1931555.15334,
          "trades": 15186,
          "taker_buy_base": 19636365.2,
          "taker_buy_quote": 976145.16464
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.0509,
          "high": 0.07,
          "low": 0.0503,
          "close": 0.062,
          "volume": 116716441.2,
          "close_time": 1762329599999,
          "quote_volume": 6873238.39842,
          "trades": 60086,
          "taker_buy_base": 56495880.4,
          "taker_buy_quote": 3319454.55968
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.0617,
          "high": 0.0617,
          "low": 0.0528,
          "close": 0.0534,
          "volume": 25349474.3,
          "close_time": 1762343999999,
          "quote_volume": 1416353.52924,
          "trades": 12660,
          "taker_buy_base": 12617287.3,
          "taker_buy_quote": 705559.71674
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.0533,
          "high": 0.064,
          "low": 0.0518,
          "close": 0.0529,
          "volume": 38177412.1,
          "close_time": 1762358399999,
          "quote_volume": 2139198.61532,
          "trades": 23707,
          "taker_buy_base": 18254795.9,
          "taker_buy_quote": 1022081.32079
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.0528,
          "high": 0.056,
          "low": 0.0508,
          "close": 0.053,
          "volume": 22741727.8,
          "close_time": 1762372799999,
          "quote_volume": 1203743.35521,
          "trades": 7886,
          "taker_buy_base": 13151502.9,
          "taker_buy_quote": 695724.31236
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.053,
          "high": 0.0582,
          "low": 0.0527,
          "close": 0.0567,
          "volume": 27103508.6,
          "close_time": 1762387199999,
          "quote_volume": 1511562.31632,
          "trades": 10441,
          "taker_buy_base": 13692535.3,
          "taker_buy_quote": 764718.8631
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0566,
          "high": 0.0738,
          "low": 0.0563,
          "close": 0.0622,
          "volume": 88544557.1,
          "close_time": 1762401599999,
          "quote_volume": 5729003.52061,
          "trades": 35205,
          "taker_buy_base": 43395947.2,
          "taker_buy_quote": 2813239.48341
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.0621,
          "high": 0.0857,
          "low": 0.0614,
          "close": 0.0814,
          "volume": 86605169.0,
          "close_time": 1762415999999,
          "quote_volume": 6325043.64849,
          "trades": 42942,
          "taker_buy_base": 47932282.4,
          "taker_buy_quote": 3498221.81724
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.0812,
          "high": 0.1096,
          "low": 0.0638,
          "close": 0.0668,
          "volume": 184820210.7,
          "close_time": 1762430399999,
          "quote_volume": 15425969.05049,
          "trades": 136888,
          "taker_buy_base": 90850578.3,
          "taker_buy_quote": 7594288.94124
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.0667,
          "high": 0.0821,
          "low": 0.0655,
          "close": 0.0738,
          "volume": 89038523.3,
          "close_time": 1762444799999,
          "quote_volume": 6571739.81756,
          "trades": 41830,
          "taker_buy_base": 44674870.3,
          "taker_buy_quote": 3295245.50534
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.0737,
          "high": 0.0771,
          "low": 0.0652,
          "close": 0.0678,
          "volume": 44881295.5,
          "close_time": 1762459199999,
          "quote_volume": 3180258.74183,
          "trades": 24141,
          "taker_buy_base": 21091708.7,
          "taker_buy_quote": 1501600.1874
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.0677,
          "high": 0.0752,
          "low": 0.0663,
          "close": 0.0717,
          "volume": 25121420.1,
          "close_time": 1762473599999,
          "quote_volume": 1793789.11127,
          "trades": 11734,
          "taker_buy_base": 12668413.5,
          "taker_buy_quote": 905327.91675
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.0716,
          "high": 0.0731,
          "low": 0.0673,
          "close": 0.0682,
          "volume": 21591207.3,
          "close_time": 1762487999999,
          "quote_volume": 1496816.90669,
          "trades": 8350,
          "taker_buy_base": 11852416.6,
          "taker_buy_quote": 822846.96952
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.0681,
          "high": 0.078,
          "low": 0.0668,
          "close": 0.074,
          "volume": 31329911.3,
          "close_time": 1762502399999,
          "quote_volume": 2322014.56554,
          "trades": 13990,
          "taker_buy_base": 15560367.4,
          "taker_buy_quote": 1152669.41243
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.0741,
          "high": 0.0833,
          "low": 0.0726,
          "close": 0.0771,
          "volume": 47156248.7,
          "close_time": 1762516799999,
          "quote_volume": 3659391.15035,
          "trades": 24220,
          "taker_buy_base": 23253875.4,
          "taker_buy_quote": 1804062.039
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.0772,
          "high": 0.085,
          "low": 0.0751,
          "close": 0.079,
          "volume": 36374499.9,
          "close_time": 1762531199999,
          "quote_volume": 2926667.53101,
          "trades": 22089,
          "taker_buy_base": 18403136.0,
          "taker_buy_quote": 1481826.12263
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.0791,
          "high": 0.0878,
          "low": 0.0762,
          "close": 0.0842,
          "volume": 34442388.5,
          "close_time": 1762545599999,
          "quote_volume": 2831748.61934,
          "trades": 21289,
          "taker_buy_base": 17401859.4,
          "taker_buy_quote": 1431090.80999
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.0843,
          "high": 0.0855,
          "low": 0.0805,
          "close": 0.0833,
          "volume": 16404065.9,
          "close_time": 1762559999999,
          "quote_volume": 1351163.66422,
          "trades": 10995,
          "taker_buy_base": 7492481.2,
          "taker_buy_quote": 617644.52076
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.0831,
          "high": 0.0866,
          "low": 0.0746,
          "close": 0.0777,
          "volume": 10903189.9,
          "close_time": 1762574399999,
          "quote_volume": 867757.90325,
          "trades": 7420,
          "taker_buy_base": 5460979.1,
          "taker_buy_quote": 434329.96045
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.0777,
          "high": 0.0861,
          "low": 0.0739,
          "close": 0.0856,
          "volume": 18930644.8,
          "close_time": 1762588799999,
          "quote_volume": 1504657.10822,
          "trades": 8402,
          "taker_buy_base": 10829815.1,
          "taker_buy_quote": 863427.87799
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.0855,
          "high": 0.111,
          "low": 0.0834,
          "close": 0.0941,
          "volume": 64789553.4,
          "close_time": 1762603199999,
          "quote_volume": 6308057.62186,
          "trades": 41962,
          "taker_buy_base": 28746335.3,
          "taker_buy_quote": 2770113.89665
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.0939,
          "high": 0.1002,
          "low": 0.0865,
          "close": 0.0888,
          "volume": 20002491.8,
          "close_time": 1762617599999,
          "quote_volume": 1850874.30788,
          "trades": 13936,
          "taker_buy_base": 9774358.7,
          "taker_buy_quote": 906559.44072
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.0887,
          "high": 0.0959,
          "low": 0.0864,
          "close": 0.0913,
          "volume": 15110161.8,
          "close_time": 1762631999999,
          "quote_volume": 1382712.63613,
          "trades": 11215,
          "taker_buy_base": 7802042.9,
          "taker_buy_quote": 715547.81341
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.0913,
          "high": 0.094,
          "low": 0.0878,
          "close": 0.0914,
          "volume": 9704227.0,
          "close_time": 1762646399999,
          "quote_volume": 884134.10165,
          "trades": 6854,
          "taker_buy_base": 5170424.7,
          "taker_buy_quote": 471362.89664
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.0913,
          "high": 0.1027,
          "low": 0.0883,
          "close": 0.1009,
          "volume": 32913332.8,
          "close_time": 1762660799999,
          "quote_volume": 3127235.95992,
          "trades": 26885,
          "taker_buy_base": 17424799.0,
          "taker_buy_quote": 1651453.38895
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.1008,
          "high": 0.1327,
          "low": 0.0978,
          "close": 0.116,
          "volume": 109039451.4,
          "close_time": 1762675199999,
          "quote_volume": 12503790.16082,
          "trades": 101749,
          "taker_buy_base": 54003288.8,
          "taker_buy_quote": 6186664.16508
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.1158,
          "high": 0.1182,
          "low": 0.1097,
          "close": 0.1112,
          "volume": 38252967.2,
          "close_time": 1762689599999,
          "quote_volume": 4324102.89816,
          "trades": 37802,
          "taker_buy_base": 19181593.5,
          "taker_buy_quote": 2168768.53949
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.1112,
          "high": 0.1143,
          "low": 0.1038,
          "close": 0.1102,
          "volume": 29614512.2,
          "close_time": 1762703999999,
          "quote_volume": 3213575.05548,
          "trades": 25624,
          "taker_buy_base": 14552825.0,
          "taker_buy_quote": 1580497.49031
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.1101,
          "high": 0.1172,
          "low": 0.1083,
          "close": 0.1146,
          "volume": 15086889.6,
          "close_time": 1762718399999,
          "quote_volume": 1695740.3104,
          "trades": 15535,
          "taker_buy_base": 8272102.8,
          "taker_buy_quote": 930247.06338
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.1144,
          "high": 0.1213,
          "low": 0.1067,
          "close": 0.1071,
          "volume": 21409672.2,
          "close_time": 1762732799999,
          "quote_volume": 2447105.06655,
          "trades": 21020,
          "taker_buy_base": 10255083.5,
          "taker_buy_quote": 1174404.33261
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.1072,
          "high": 0.1337,
          "low": 0.105,
          "close": 0.1282,
          "volume": 33525934.1,
          "close_time": 1762747199999,
          "quote_volume": 4016211.36873,
          "trades": 28920,
          "taker_buy_base": 17740883.5,
          "taker_buy_quote": 2116004.33286
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.128,
          "high": 0.1326,
          "low": 0.1157,
          "close": 0.1162,
          "volume": 16814036.4,
          "close_time": 1762761599999,
          "quote_volume": 2074796.42863,
          "trades": 16792,
          "taker_buy_base": 8267660.4,
          "taker_buy_quote": 1020842.96001
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.1162,
          "high": 0.1164,
          "low": 0.1083,
          "close": 0.1087,
          "volume": 17526564.9,
          "close_time": 1762775999999,
          "quote_volume": 1956433.79005,
          "trades": 11524,
          "taker_buy_base": 7471209.3,
          "taker_buy_quote": 835073.23657
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.1088,
          "high": 0.1138,
          "low": 0.1041,
          "close": 0.1045,
          "volume": 14881257.4,
          "close_time": 1762790399999,
          "quote_volume": 1627607.38999,
          "trades": 10574,
          "taker_buy_base": 7678283.4,
          "taker_buy_quote": 839990.54852
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.1045,
          "high": 0.1169,
          "low": 0.1044,
          "close": 0.1163,
          "volume": 7798224.1,
          "close_time": 1762804799999,
          "quote_volume": 862716.07748,
          "trades": 7367,
          "taker_buy_base": 4455406.7,
          "taker_buy_quote": 493474.63117
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.116,
          "high": 0.1186,
          "low": 0.1091,
          "close": 0.1138,
          "volume": 9373473.1,
          "close_time": 1762819199999,
          "quote_volume": 1067677.94624,
          "trades": 9204,
          "taker_buy_base": 4289381.0,
          "taker_buy_quote": 489166.97439
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.1138,
          "high": 0.125,
          "low": 0.1122,
          "close": 0.1184,
          "volume": 22141182.5,
          "close_time": 1762833599999,
          "quote_volume": 2621988.61774,
          "trades": 22142,
          "taker_buy_base": 11644535.9,
          "taker_buy_quote": 1378995.42819
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.1182,
          "high": 0.1277,
          "low": 0.1168,
          "close": 0.1254,
          "volume": 18085965.5,
          "close_time": 1762847999999,
          "quote_volume": 2214570.26312,
          "trades": 17119,
          "taker_buy_base": 8916095.4,
          "taker_buy_quote": 1086342.32557
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.1254,
          "high": 0.15,
          "low": 0.125,
          "close": 0.1488,
          "volume": 54432064.2,
          "close_time": 1762862399999,
          "quote_volume": 7446107.61183,
          "trades": 54572,
          "taker_buy_base": 25406365.9,
          "taker_buy_quote": 3484203.03375
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.1487,
          "high": 0.1577,
          "low": 0.1303,
          "close": 0.1339,
          "volume": 54407154.8,
          "close_time": 1762876799999,
          "quote_volume": 7874819.70648,
          "trades": 56049,
          "taker_buy_base": 27573702.3,
          "taker_buy_quote": 3995842.65054
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.1338,
          "high": 0.1489,
          "low": 0.129,
          "close": 0.1434,
          "volume": 25928988.6,
          "close_time": 1762891199999,
          "quote_volume": 3653911.70748,
          "trades": 29222,
          "taker_buy_base": 13161521.7,
          "taker_buy_quote": 1853009.9522
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.1433,
          "high": 0.1509,
          "low": 0.1336,
          "close": 0.1341,
          "volume": 19451315.2,
          "close_time": 1762905599999,
          "quote_volume": 2757007.26373,
          "trades": 17619,
          "taker_buy_base": 9797450.2,
          "taker_buy_quote": 1390242.84378
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.1338,
          "high": 0.1407,
          "low": 0.1282,
          "close": 0.1364,
          "volume": 12537656.6,
          "close_time": 1762919999999,
          "quote_volume": 1669613.56355,
          "trades": 14339,
          "taker_buy_base": 5846858.5,
          "taker_buy_quote": 778536.2068
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.1369,
          "high": 0.1369,
          "low": 0.1254,
          "close": 0.1275,
          "volume": 10991611.5,
          "close_time": 1762934399999,
          "quote_volume": 1431095.53109,
          "trades": 12614,
          "taker_buy_base": 5537461.3,
          "taker_buy_quote": 720818.89083
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.1273,
          "high": 0.1347,
          "low": 0.1258,
          "close": 0.128,
          "volume": 11275371.8,
          "close_time": 1762948799999,
          "quote_volume": 1465258.00977,
          "trades": 11111,
          "taker_buy_base": 5229605.7,
          "taker_buy_quote": 679793.30846
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.128,
          "high": 0.1301,
          "low": 0.1232,
          "close": 0.1238,
          "volume": 8866039.5,
          "close_time": 1762963199999,
          "quote_volume": 1118175.51071,
          "trades": 8522,
          "taker_buy_base": 4116200.6,
          "taker_buy_quote": 519500.8356
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.1237,
          "high": 0.1249,
          "low": 0.1156,
          "close": 0.116,
          "volume": 7836873.4,
          "close_time": 1762977599999,
          "quote_volume": 930874.92268,
          "trades": 8572,
          "taker_buy_base": 3540366.2,
          "taker_buy_quote": 420524.61886
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.1158,
          "high": 0.1262,
          "low": 0.1144,
          "close": 0.1233,
          "volume": 8830368.9,
          "close_time": 1762991999999,
          "quote_volume": 1063634.20214,
          "trades": 8757,
          "taker_buy_base": 5272978.5,
          "taker_buy_quote": 634170.84079
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.1233,
          "high": 0.127,
          "low": 0.1164,
          "close": 0.1258,
          "volume": 5244579.7,
          "close_time": 1763006399999,
          "quote_volume": 636307.42306,
          "trades": 6433,
          "taker_buy_base": 2808599.9,
          "taker_buy_quote": 340595.52676
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.1259,
          "high": 0.1351,
          "low": 0.12,
          "close": 0.1305,
          "volume": 17921997.6,
          "close_time": 1763020799999,
          "quote_volume": 2297629.40065,
          "trades": 19376,
          "taker_buy_base": 10116517.1,
          "taker_buy_quote": 1300658.28168
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.1304,
          "high": 0.1566,
          "low": 0.1271,
          "close": 0.1546,
          "volume": 49683865.6,
          "close_time": 1763035199999,
          "quote_volume": 7165473.65356,
          "trades": 47566,
          "taker_buy_base": 21859945.7,
          "taker_buy_quote": 3139191.96176
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.1546,
          "high": 0.1768,
          "low": 0.1345,
          "close": 0.15,
          "volume": 70352023.2,
          "close_time": 1763049599999,
          "quote_volume": 11155829.62289,
          "trades": 55905,
          "taker_buy_base": 31560812.6,
          "taker_buy_quote": 4997234.06564
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.1496,
          "high": 0.1631,
          "low": 0.1413,
          "close": 0.1488,
          "volume": 30001090.8,
          "close_time": 1763063999999,
          "quote_volume": 4509027.25082,
          "trades": 27822,
          "taker_buy_base": 14339799.7,
          "taker_buy_quote": 2157294.85724
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.1487,
          "high": 0.16,
          "low": 0.1425,
          "close": 0.1558,
          "volume": 20784471.0,
          "close_time": 1763078399999,
          "quote_volume": 3140870.96254,
          "trades": 20510,
          "taker_buy_base": 11357512.8,
          "taker_buy_quote": 1709718.73947
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.1557,
          "high": 0.1601,
          "low": 0.1504,
          "close": 0.1541,
          "volume": 12832595.5,
          "close_time": 1763092799999,
          "quote_volume": 1988108.45783,
          "trades": 15923,
          "taker_buy_base": 6778099.0,
          "taker_buy_quote": 1049630.52189
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.1542,
          "high": 0.1628,
          "low": 0.1466,
          "close": 0.1509,
          "volume": 22663061.8,
          "close_time": 1763107199999,
          "quote_volume": 3513990.47054,
          "trades": 29070,
          "taker_buy_base": 11082561.7,
          "taker_buy_quote": 1719564.74578
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.1508,
          "high": 0.1526,
          "low": 0.1381,
          "close": 0.1438,
          "volume": 17382561.5,
          "close_time": 1763121599999,
          "quote_volume": 2518968.2296,
          "trades": 22919,
          "taker_buy_base": 8668416.7,
          "taker_buy_quote": 1257263.84847
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.1439,
          "high": 0.1489,
          "low": 0.1397,
          "close": 0.1464,
          "volume": 10275940.6,
          "close_time": 1763135999999,
          "quote_volume": 1483808.42915,
          "trades": 11269,
          "taker_buy_base": 4945234.9,
          "taker_buy_quote": 713793.46534
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.1463,
          "high": 0.1494,
          "low": 0.1421,
          "close": 0.1462,
          "volume": 6066066.7,
          "close_time": 1763150399999,
          "quote_volume": 886041.34715,
          "trades": 6973,
          "taker_buy_base": 3218738.8,
          "taker_buy_quote": 469771.62102
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.1464,
          "high": 0.1465,
          "low": 0.1306,
          "close": 0.131,
          "volume": 6394234.6,
          "close_time": 1763164799999,
          "quote_volume": 878456.25335,
          "trades": 5486,
          "taker_buy_base": 3308857.3,
          "taker_buy_quote": 454314.02731
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.131,
          "high": 0.1405,
          "low": 0.131,
          "close": 0.1365,
          "volume": 5761708.5,
          "close_time": 1763179199999,
          "quote_volume": 785165.33812,
          "trades": 6884,
          "taker_buy_base": 3069359.7,
          "taker_buy_quote": 418124.81569
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.1365,
          "high": 0.1462,
          "low": 0.1357,
          "close": 0.1441,
          "volume": 7867003.7,
          "close_time": 1763193599999,
          "quote_volume": 1101777.62956,
          "trades": 8642,
          "taker_buy_base": 3852083.8,
          "taker_buy_quote": 539284.32096
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.1442,
          "high": 0.1488,
          "low": 0.1342,
          "close": 0.1354,
          "volume": 14313882.3,
          "close_time": 1763207999999,
          "quote_volume": 2038024.34856,
          "trades": 15981,
          "taker_buy_base": 7279545.1,
          "taker_buy_quote": 1037717.71094
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.1354,
          "high": 0.1366,
          "low": 0.1311,
          "close": 0.1323,
          "volume": 6031474.7,
          "close_time": 1763222399999,
          "quote_volume": 807326.78724,
          "trades": 5304,
          "taker_buy_base": 2866410.2,
          "taker_buy_quote": 383543.28827
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.1323,
          "high": 0.1323,
          "low": 0.1218,
          "close": 0.1258,
          "volume": 9939964.8,
          "close_time": 1763236799999,
          "quote_volume": 1252769.07968,
          "trades": 9540,
          "taker_buy_base": 4825714.4,
          "taker_buy_quote": 608399.83641
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.1258,
          "high": 0.1346,
          "low": 0.1235,
          "close": 0.1331,
          "volume": 6022367.8,
          "close_time": 1763251199999,
          "quote_volume": 782642.11449,
          "trades": 6614,
          "taker_buy_base": 2812397.5,
          "taker_buy_quote": 365089.55719
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.1331,
          "high": 0.1505,
          "low": 0.1256,
          "close": 0.1355,
          "volume": 15632076.3,
          "close_time": 1763265599999,
          "quote_volume": 2167359.85501,
          "trades": 15670,
          "taker_buy_base": 8303592.4,
          "taker_buy_quote": 1151941.33124
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.1356,
          "high": 0.2407,
          "low": 0.1351,
          "close": 0.2002,
          "volume": 86805118.1,
          "close_time": 1763279999999,
          "quote_volume": 16136879.83698,
          "trades": 80649,
          "taker_buy_base": 38562800.7,
          "taker_buy_quote": 7186283.79469
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.1998,
          "high": 0.2036,
          "low": 0.1707,
          "close": 0.1749,
          "volume": 43505334.2,
          "close_time": 1763294399999,
          "quote_volume": 7894174.58545,
          "trades": 45630,
          "taker_buy_base": 19121505.7,
          "taker_buy_quote": 3463386.96666
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.175,
          "high": 0.1949,
          "low": 0.1652,
          "close": 0.1795,
          "volume": 43484327.3,
          "close_time": 1763308799999,
          "quote_volume": 7886942.07123,
          "trades": 38937,
          "taker_buy_base": 21943071.2,
          "taker_buy_quote": 3987521.60466
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.1796,
          "high": 0.2184,
          "low": 0.1766,
          "close": 0.201,
          "volume": 50951520.0,
          "close_time": 1763323199999,
          "quote_volume": 10034128.60217,
          "trades": 43952,
          "taker_buy_base": 26257801.4,
          "taker_buy_quote": 5173726.09163
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.2013,
          "high": 0.2063,
          "low": 0.185,
          "close": 0.191,
          "volume": 20194184.4,
          "close_time": 1763337599999,
          "quote_volume": 3967125.51199,
          "trades": 21591,
          "taker_buy_base": 10061534.2,
          "taker_buy_quote": 1975022.78553
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.1909,
          "high": 0.2082,
          "low": 0.1887,
          "close": 0.1911,
          "volume": 17025705.2,
          "close_time": 1763351999999,
          "quote_volume": 3382174.03112,
          "trades": 21636,
          "taker_buy_base": 8574921.9,
          "taker_buy_quote": 1702638.48992
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.1909,
          "high": 0.1915,
          "low": 0.1716,
          "close": 0.1728,
          "volume": 14696218.8,
          "close_time": 1763366399999,
          "quote_volume": 2626702.46101,
          "trades": 16532,
          "taker_buy_base": 7236453.1,
          "taker_buy_quote": 1294104.50155
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.1729,
          "high": 0.1837,
          "low": 0.1725,
          "close": 0.1772,
          "volume": 10085295.4,
          "close_time": 1763380799999,
          "quote_volume": 1794471.58274,
          "trades": 8888,
          "taker_buy_base": 4334698.0,
          "taker_buy_quote": 771900.93017
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.1772,
          "high": 0.1975,
          "low": 0.177,
          "close": 0.1842,
          "volume": 34713020.1,
          "close_time": 1763395199999,
          "quote_volume": 6495305.48168,
          "trades": 36016,
          "taker_buy_base": 17332470.8,
          "taker_buy_quote": 3244429.01733
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.1842,
          "high": 0.1922,
          "low": 0.177,
          "close": 0.1919,
          "volume": 13712088.1,
          "close_time": 1763409599999,
          "quote_volume": 2535830.95415,
          "trades": 16614,
          "taker_buy_base": 6730227.0,
          "taker_buy_quote": 1246257.70514
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.1919,
          "high": 0.1973,
          "low": 0.1785,
          "close": 0.1864,
          "volume": 10160457.7,
          "close_time": 1763423999999,
          "quote_volume": 1908133.91082,
          "trades": 11564,
          "taker_buy_base": 5376519.5,
          "taker_buy_quote": 1010509.683
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.1863,
          "high": 0.2096,
          "low": 0.1841,
          "close": 0.1984,
          "volume": 14377331.2,
          "close_time": 1763438399999,
          "quote_volume": 2832630.86206,
          "trades": 20414,
          "taker_buy_base": 7048564.3,
          "taker_buy_quote": 1390349.71324
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.1982,
          "high": 0.2468,
          "low": 0.194,
          "close": 0.1962,
          "volume": 66958145.9,
          "close_time": 1763452799999,
          "quote_volume": 14820259.36368,
          "trades": 73604,
          "taker_buy_base": 34223902.5,
          "taker_buy_quote": 7534576.85146
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.1961,
          "high": 0.2017,
          "low": 0.1117,
          "close": 0.1485,
          "volume": 190752333.0,
          "close_time": 1763467199999,
          "quote_volume": 27961361.85522,
          "trades": 179459,
          "taker_buy_base": 102965161.2,
          "taker_buy_quote": 15198758.61982
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.1485,
          "high": 0.1571,
          "low": 0.1376,
          "close": 0.1428,
          "volume": 47409743.6,
          "close_time": 1763481599999,
          "quote_volume": 6974679.43554,
          "trades": 47438,
          "taker_buy_base": 22744944.5,
          "taker_buy_quote": 3348152.43545
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.1427,
          "high": 0.1499,
          "low": 0.1398,
          "close": 0.144,
          "volume": 20749131.9,
          "close_time": 1763495999999,
          "quote_volume": 3002742.64034,
          "trades": 21910,
          "taker_buy_base": 10455857.5,
          "taker_buy_quote": 1514717.92212
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.1438,
          "high": 0.1537,
          "low": 0.1411,
          "close": 0.1434,
          "volume": 17060278.5,
          "close_time": 1763510399999,
          "quote_volume": 2510067.23531,
          "trades": 18680,
          "taker_buy_base": 8409451.3,
          "taker_buy_quote": 1238171.5469
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.1436,
          "high": 0.161,
          "low": 0.1415,
          "close": 0.154,
          "volume": 21401960.9,
          "close_time": 1763524799999,
          "quote_volume": 3257119.79988,
          "trades": 22891,
          "taker_buy_base": 10554315.5,
          "taker_buy_quote": 1605090.68011
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.1541,
          "high": 0.1544,
          "low": 0.1451,
          "close": 0.1482,
          "volume": 15777136.5,
          "close_time": 1763539199999,
          "quote_volume": 2368125.90046,
          "trades": 18574,
          "taker_buy_base": 7719398.1,
          "taker_buy_quote": 1158951.8664
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.1482,
          "high": 0.1555,
          "low": 0.1455,
          "close": 0.1458,
          "volume": 21509196.0,
          "close_time": 1763553599999,
          "quote_volume": 3245327.33595,
          "trades": 22269,
          "taker_buy_base": 9689602.3,
          "taker_buy_quote": 1461005.05713
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.146,
          "high": 0.1464,
          "low": 0.125,
          "close": 0.1298,
          "volume": 32005833.9,
          "close_time": 1763567999999,
          "quote_volume": 4283346.4661,
          "trades": 28591,
          "taker_buy_base": 15747603.1,
          "taker_buy_quote": 2108489.21793
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.1296,
          "high": 0.131,
          "low": 0.1227,
          "close": 0.1239,
          "volume": 14551001.4,
          "close_time": 1763582399999,
          "quote_volume": 1824007.90697,
          "trades": 13087,
          "taker_buy_base": 7297040.2,
          "taker_buy_quote": 915314.20749
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.124,
          "high": 0.1383,
          "low": 0.1222,
          "close": 0.1352,
          "volume": 17659545.8,
          "close_time": 1763596799999,
          "quote_volume": 2302825.35951,
          "trades": 16227,
          "taker_buy_base": 9494549.1,
          "taker_buy_quote": 1239026.71729
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.1351,
          "high": 0.1396,
          "low": 0.127,
          "close": 0.1288,
          "volume": 18948103.4,
          "close_time": 1763611199999,
          "quote_volume": 2497810.48553,
          "trades": 19177,
          "taker_buy_base": 9278879.0,
          "taker_buy_quote": 1222709.42312
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.1288,
          "high": 0.1292,
          "low": 0.1229,
          "close": 0.1271,
          "volume": 12416362.4,
          "close_time": 1763625599999,
          "quote_volume": 1561353.70621,
          "trades": 12356,
          "taker_buy_base": 6189961.2,
          "taker_buy_quote": 779587.79776
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.1269,
          "high": 0.1285,
          "low": 0.1228,
          "close": 0.124,
          "volume": 8421543.7,
          "close_time": 1763639999999,
          "quote_volume": 1057230.66085,
          "trades": 6271,
          "taker_buy_base": 3927056.0,
          "taker_buy_quote": 494332.50361
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.1238,
          "high": 0.1348,
          "low": 0.1212,
          "close": 0.1287,
          "volume": 23149498.5,
          "close_time": 1763654399999,
          "quote_volume": 2964365.57143,
          "trades": 17626,
          "taker_buy_base": 12591904.5,
          "taker_buy_quote": 1615253.85984
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.1289,
          "high": 0.1295,
          "low": 0.1196,
          "close": 0.1213,
          "volume": 12825580.4,
          "close_time": 1763668799999,
          "quote_volume": 1597105.93184,
          "trades": 9395,
          "taker_buy_base": 6508104.4,
          "taker_buy_quote": 811531.48587
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.1214,
          "high": 0.1297,
          "low": 0.12,
          "close": 0.1261,
          "volume": 9102112.0,
          "close_time": 1763683199999,
          "quote_volume": 1147294.61089,
          "trades": 7077,
          "taker_buy_base": 4799971.3,
          "taker_buy_quote": 604818.5085
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.126,
          "high": 0.129,
          "low": 0.1236,
          "close": 0.1244,
          "volume": 5596851.7,
          "close_time": 1763697599999,
          "quote_volume": 703131.23582,
          "trades": 4442,
          "taker_buy_base": 2734294.1,
          "taker_buy_quote": 343509.59292
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.1242,
          "high": 0.1301,
          "low": 0.1204,
          "close": 0.1268,
          "volume": 11142063.3,
          "close_time": 1763711999999,
          "quote_volume": 1399167.63157,
          "trades": 9420,
          "taker_buy_base": 5608896.6,
          "taker_buy_quote": 704479.6429
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.1268,
          "high": 0.1301,
          "low": 0.1222,
          "close": 0.1222,
          "volume": 11748761.3,
          "close_time": 1763726399999,
          "quote_volume": 1489047.42072,
          "trades": 10187,
          "taker_buy_base": 6031176.7,
          "taker_buy_quote": 765138.31723
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.1224,
          "high": 0.1293,
          "low": 0.1209,
          "close": 0.1224,
          "volume": 10613534.6,
          "close_time": 1763740799999,
          "quote_volume": 1324688.66374,
          "trades": 10241,
          "taker_buy_base": 5027045.7,
          "taker_buy_quote": 627241.14908
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.1224,
          "high": 0.1289,
          "low": 0.1203,
          "close": 0.1249,
          "volume": 8480389.8,
          "close_time": 1763755199999,
          "quote_volume": 1061861.7822,
          "trades": 8321,
          "taker_buy_base": 4136035.8,
          "taker_buy_quote": 517725.9153
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.1251,
          "high": 0.1283,
          "low": 0.1226,
          "close": 0.1273,
          "volume": 7082219.4,
          "close_time": 1763769599999,
          "quote_volume": 890150.08048,
          "trades": 6145,
          "taker_buy_base": 3469866.4,
          "taker_buy_quote": 435927.49369
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.1272,
          "high": 0.1276,
          "low": 0.1209,
          "close": 0.1224,
          "volume": 3562418.9,
          "close_time": 1763783999999,
          "quote_volume": 440102.63997,
          "trades": 3684,
          "taker_buy_base": 1714055.5,
          "taker_buy_quote": 211581.77341
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.1223,
          "high": 0.1279,
          "low": 0.1212,
          "close": 0.1264,
          "volume": 8061766.4,
          "close_time": 1763798399999,
          "quote_volume": 1008656.98216,
          "trades": 7853,
          "taker_buy_base": 4478128.3,
          "taker_buy_quote": 560412.44773
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.1264,
          "high": 0.134,
          "low": 0.1229,
          "close": 0.1253,
          "volume": 17722070.4,
          "close_time": 1763812799999,
          "quote_volume": 2274050.34253,
          "trades": 13510,
          "taker_buy_base": 9389120.9,
          "taker_buy_quote": 1206356.45057
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.1254,
          "high": 0.1259,
          "low": 0.1188,
          "close": 0.1231,
          "volume": 10332127.0,
          "close_time": 1763827199999,
          "quote_volume": 1260983.72831,
          "trades": 6599,
          "taker_buy_base": 5292392.2,
          "taker_buy_quote": 644994.08932
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.123,
          "high": 0.1284,
          "low": 0.1227,
          "close": 0.1282,
          "volume": 7977019.6,
          "close_time": 1763841599999,
          "quote_volume": 1003671.18561,
          "trades": 5276,
          "taker_buy_base": 4385234.4,
          "taker_buy_quote": 552434.19888
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.128,
          "high": 0.1335,
          "low": 0.1262,
          "close": 0.1281,
          "volume": 10106102.9,
          "close_time": 1763855999999,
          "quote_volume": 1311613.24636,
          "trades": 8192,
          "taker_buy_base": 4635523.7,
          "taker_buy_quote": 601935.92122
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.1281,
          "high": 0.149,
          "low": 0.1278,
          "close": 0.1352,
          "volume": 17987303.7,
          "close_time": 1763870399999,
          "quote_volume": 2487775.19163,
          "trades": 17682,
          "taker_buy_base": 9060305.8,
          "taker_buy_quote": 1254649.08168
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.1351,
          "high": 0.1415,
          "low": 0.1238,
          "close": 0.1257,
          "volume": 14758591.6,
          "close_time": 1763884799999,
          "quote_volume": 1939554.54615,
          "trades": 13544,
          "taker_buy_base": 6446992.3,
          "taker_buy_quote": 844195.98557
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.1257,
          "high": 0.1257,
          "low": 0.1226,
          "close": 0.1236,
          "volume": 5398332.0,
          "close_time": 1763899199999,
          "quote_volume": 668323.37384,
          "trades": 4351,
          "taker_buy_base": 2579836.5,
          "taker_buy_quote": 319243.48692
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.1236,
          "high": 0.1262,
          "low": 0.1208,
          "close": 0.1245,
          "volume": 9965747.5,
          "close_time": 1763913599999,
          "quote_volume": 1225206.88233,
          "trades": 5665,
          "taker_buy_base": 5807682.3,
          "taker_buy_quote": 715063.89512
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.1243,
          "high": 0.1287,
          "low": 0.1238,
          "close": 0.126,
          "volume": 5973270.4,
          "close_time": 1763927999999,
          "quote_volume": 752566.00849,
          "trades": 4913,
          "taker_buy_base": 3690967.8,
          "taker_buy_quote": 464560.28961
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.126,
          "high": 0.1281,
          "low": 0.1246,
          "close": 0.1246,
          "volume": 2858122.7,
          "close_time": 1763942399999,
          "quote_volume": 361799.73908,
          "trades": 2647,
          "taker_buy_base": 1275904.0,
          "taker_buy_quote": 161505.09424
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.1246,
          "high": 0.125,
          "low": 0.1217,
          "close": 0.1232,
          "volume": 4817025.5,
          "close_time": 1763956799999,
          "quote_volume": 594570.27744,
          "trades": 2923,
          "taker_buy_base": 3257065.7,
          "taker_buy_quote": 402171.77528
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.1232,
          "high": 0.1376,
          "low": 0.123,
          "close": 0.1307,
          "volume": 13645295.0,
          "close_time": 1763971199999,
          "quote_volume": 1761395.18673,
          "trades": 8913,
          "taker_buy_base": 7870083.4,
          "taker_buy_quote": 1015556.1095
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.1308,
          "high": 0.148,
          "low": 0.1287,
          "close": 0.1287,
          "volume": 43674258.2,
          "close_time": 1763985599999,
          "quote_volume": 6031891.09728,
          "trades": 38913,
          "taker_buy_base": 19509868.1,
          "taker_buy_quote": 2688824.41891
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.1286,
          "high": 0.1427,
          "low": 0.128,
          "close": 0.1396,
          "volume": 15454045.9,
          "close_time": 1763999999999,
          "quote_volume": 2129715.02804,
          "trades": 16995,
          "taker_buy_base": 7830079.6,
          "taker_buy_quote": 1078119.67274
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.1395,
          "high": 0.1633,
          "low": 0.1383,
          "close": 0.1608,
          "volume": 33343773.3,
          "close_time": 1764014399999,
          "quote_volume": 4967439.24062,
          "trades": 26550,
          "taker_buy_base": 14406975.5,
          "taker_buy_quote": 2142824.47661
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.1608,
          "high": 0.1609,
          "low": 0.1352,
          "close": 0.1404,
          "volume": 22318095.7,
          "close_time": 1764028799999,
          "quote_volume": 3316439.26467,
          "trades": 24576,
          "taker_buy_base": 10439964.6,
          "taker_buy_quote": 1545469.76366
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.1403,
          "high": 0.1565,
          "low": 0.1398,
          "close": 0.1495,
          "volume": 19077944.7,
          "close_time": 1764043199999,
          "quote_volume": 2865056.99023,
          "trades": 22960,
          "taker_buy_base": 9634819.3,
          "taker_buy_quote": 1445101.96802
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.1494,
          "high": 0.162,
          "low": 0.1441,
          "close": 0.1459,
          "volume": 17385552.9,
          "close_time": 1764057599999,
          "quote_volume": 2672300.93159,
          "trades": 24638,
          "taker_buy_base": 8698540.6,
          "taker_buy_quote": 1338049.54182
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.1459,
          "high": 0.1495,
          "low": 0.1409,
          "close": 0.1422,
          "volume": 8890128.8,
          "close_time": 1764071999999,
          "quote_volume": 1278448.17359,
          "trades": 10348,
          "taker_buy_base": 5032263.5,
          "taker_buy_quote": 723205.91416
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.142,
          "high": 0.1449,
          "low": 0.1333,
          "close": 0.1349,
          "volume": 7661227.4,
          "close_time": 1764086399999,
          "quote_volume": 1056496.75751,
          "trades": 7750,
          "taker_buy_base": 3288366.2,
          "taker_buy_quote": 454252.84916
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.1348,
          "high": 0.1373,
          "low": 0.1326,
          "close": 0.1357,
          "volume": 6980537.7,
          "close_time": 1764100799999,
          "quote_volume": 941982.34642,
          "trades": 7201,
          "taker_buy_base": 3668684.9,
          "taker_buy_quote": 495603.19807
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.1357,
          "high": 0.1469,
          "low": 0.1341,
          "close": 0.1374,
          "volume": 16617373.3,
          "close_time": 1764115199999,
          "quote_volume": 2336930.34886,
          "trades": 13781,
          "taker_buy_base": 7640525.3,
          "taker_buy_quote": 1070489.98645
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.1373,
          "high": 0.1392,
          "low": 0.1344,
          "close": 0.1347,
          "volume": 2684787.1,
          "close_time": 1764129599999,
          "quote_volume": 368124.31062,
          "trades": 3534,
          "taker_buy_base": 1415498.8,
          "taker_buy_quote": 194277.63722
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.1346,
          "high": 0.1414,
          "low": 0.1314,
          "close": 0.1318,
          "volume": 15296722.4,
          "close_time": 1764143999999,
          "quote_volume": 2068073.7451,
          "trades": 9747,
          "taker_buy_base": 7172929.4,
          "taker_buy_quote": 965414.68431
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.1317,
          "high": 0.15,
          "low": 0.0912,
          "close": 0.098,
          "volume": 141345680.3,
          "close_time": 1764158399999,
          "quote_volume": 16338363.5112,
          "trades": 99174,
          "taker_buy_base": 77665792.6,
          "taker_buy_quote": 8791437.40401
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.0978,
          "high": 0.1077,
          "low": 0.0964,
          "close": 0.1038,
          "volume": 29147906.9,
          "close_time": 1764172799999,
          "quote_volume": 2979262.35212,
          "trades": 25058,
          "taker_buy_base": 15114980.0,
          "taker_buy_quote": 1543923.90838
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.1036,
          "high": 0.113,
          "low": 0.1014,
          "close": 0.1025,
          "volume": 34191038.8,
          "close_time": 1764187199999,
          "quote_volume": 3670721.5482,
          "trades": 29696,
          "taker_buy_base": 18223456.3,
          "taker_buy_quote": 1956555.738
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.1024,
          "high": 0.1055,
          "low": 0.0982,
          "close": 0.0985,
          "volume": 16776946.1,
          "close_time": 1764201599999,
          "quote_volume": 1707079.54049,
          "trades": 11269,
          "taker_buy_base": 8240212.8,
          "taker_buy_quote": 837503.17459
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0987,
          "high": 0.1038,
          "low": 0.0971,
          "close": 0.1037,
          "volume": 14326618.7,
          "close_time": 1764215999999,
          "quote_volume": 1448224.96406,
          "trades": 9654,
          "taker_buy_base": 7925057.8,
          "taker_buy_quote": 803536.16649
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.1036,
          "high": 0.109,
          "low": 0.099,
          "close": 0.1012,
          "volume": 15843529.6,
          "close_time": 1764230399999,
          "quote_volume": 1639794.11677,
          "trades": 15162,
          "taker_buy_base": 6912986.1,
          "taker_buy_quote": 717950.24581
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.1011,
          "high": 0.1028,
          "low": 0.0984,
          "close": 0.0987,
          "volume": 8739624.5,
          "close_time": 1764244799999,
          "quote_volume": 879293.51628,
          "trades": 8376,
          "taker_buy_base": 3805065.8,
          "taker_buy_quote": 383484.48317
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.0987,
          "high": 0.099,
          "low": 0.0901,
          "close": 0.0917,
          "volume": 14874697.6,
          "close_time": 1764259199999,
          "quote_volume": 1400829.25462,
          "trades": 12231,
          "taker_buy_base": 7324256.1,
          "taker_buy_quote": 687823.76163
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.0916,
          "high": 0.095,
          "low": 0.0906,
          "close": 0.0933,
          "volume": 7450790.3,
          "close_time": 1764273599999,
          "quote_volume": 690928.41897,
          "trades": 6987,
          "taker_buy_base": 3690652.3,
          "taker_buy_quote": 342317.04443
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.0931,
          "high": 0.095,
          "low": 0.0895,
          "close": 0.09,
          "volume": 4769860.4,
          "close_time": 1764287999999,
          "quote_volume": 440337.08961,
          "trades": 4846,
          "taker_buy_base": 2308664.1,
          "taker_buy_quote": 213196.12646
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.0901,
          "high": 0.0923,
          "low": 0.0854,
          "close": 0.0869,
          "volume": 7375562.7,
          "close_time": 1764302399999,
          "quote_volume": 654235.80541,
          "trades": 6840,
          "taker_buy_base": 3444365.0,
          "taker_buy_quote": 306172.81115
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.087,
          "high": 0.0899,
          "low": 0.0869,
          "close": 0.0878,
          "volume": 5349008.6,
          "close_time": 1764316799999,
          "quote_volume": 473461.75781,
          "trades": 5289,
          "taker_buy_base": 2587887.6,
          "taker_buy_quote": 229063.05751
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.0877,
          "high": 0.0887,
          "low": 0.086,
          "close": 0.0873,
          "volume": 5891060.7,
          "close_time": 1764331199999,
          "quote_volume": 515200.15476,
          "trades": 4809,
          "taker_buy_base": 2689505.5,
          "taker_buy_quote": 235308.47978
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.0873,
          "high": 0.0878,
          "low": 0.0823,
          "close": 0.084,
          "volume": 9976291.3,
          "close_time": 1764345599999,
          "quote_volume": 840261.72163,
          "trades": 6952,
          "taker_buy_base": 4780908.1,
          "taker_buy_quote": 402935.98633
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.0838,
          "high": 0.0844,
          "low": 0.0806,
          "close": 0.0826,
          "volume": 7034382.2,
          "close_time": 1764359999999,
          "quote_volume": 580080.09542,
          "trades": 4856,
          "taker_buy_base": 3390760.5,
          "taker_buy_quote": 280076.76277
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.0826,
          "high": 0.0865,
          "low": 0.0824,
          "close": 0.0833,
          "volume": 6106592.6,
          "close_time": 1764374399999,
          "quote_volume": 518158.79726,
          "trades": 4162,
          "taker_buy_base": 3071204.0,
          "taker_buy_quote": 260535.75386
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.0831,
          "high": 0.0856,
          "low": 0.0824,
          "close": 0.0853,
          "volume": 3016409.4,
          "close_time": 1764388799999,
          "quote_volume": 253492.49836,
          "trades": 2114,
          "taker_buy_base": 1356119.7,
          "taker_buy_quote": 113738.21917
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.0854,
          "high": 0.0862,
          "low": 0.0813,
          "close": 0.0819,
          "volume": 4215760.0,
          "close_time": 1764403199999,
          "quote_volume": 351001.67338,
          "trades": 3380,
          "taker_buy_base": 2161619.6,
          "taker_buy_quote": 180077.74565
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.0819,
          "high": 0.0824,
          "low": 0.0811,
          "close": 0.0818,
          "volume": 2599556.6,
          "close_time": 1764417599999,
          "quote_volume": 212621.31996,
          "trades": 2005,
          "taker_buy_base": 1283922.9,
          "taker_buy_quote": 105052.61024
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.0817,
          "high": 0.0839,
          "low": 0.0804,
          "close": 0.0813,
          "volume": 5717277.0,
          "close_time": 1764431999999,
          "quote_volume": 467646.41397,
          "trades": 3475,
          "taker_buy_base": 2733345.1,
          "taker_buy_quote": 223643.72262
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.0814,
          "high": 0.0814,
          "low": 0.0777,
          "close": 0.0801,
          "volume": 9984897.9,
          "close_time": 1764446399999,
          "quote_volume": 790318.57025,
          "trades": 4710,
          "taker_buy_base": 4682350.9,
          "taker_buy_quote": 370096.84744
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.0801,
          "high": 0.0807,
          "low": 0.0784,
          "close": 0.0785,
          "volume": 2832006.9,
          "close_time": 1764460799999,
          "quote_volume": 225688.71228,
          "trades": 1922,
          "taker_buy_base": 1343056.6,
          "taker_buy_quote": 107097.57258
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0785,
          "high": 0.0793,
          "low": 0.0756,
          "close": 0.0761,
          "volume": 3608702.2,
          "close_time": 1764475199999,
          "quote_volume": 278349.61429,
          "trades": 2661,
          "taker_buy_base": 1741158.2,
          "taker_buy_quote": 134184.33118
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.0761,
          "high": 0.0767,
          "low": 0.0741,
          "close": 0.0753,
          "volume": 2818992.9,
          "close_time": 1764489599999,
          "quote_volume": 212125.89974,
          "trades": 2499,
          "taker_buy_base": 1394471.4,
          "taker_buy_quote": 105024.40759
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.0754,
          "high": 0.078,
          "low": 0.0713,
          "close": 0.0761,
          "volume": 10689910.8,
          "close_time": 1764503999999,
          "quote_volume": 795549.82293,
          "trades": 8039,
          "taker_buy_base": 5075103.7,
          "taker_buy_quote": 378320.29604
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.076,
          "high": 0.077,
          "low": 0.0745,
          "close": 0.075,
          "volume": 5510417.5,
          "close_time": 1764518399999,
          "quote_volume": 417065.39204,
          "trades": 3728,
          "taker_buy_base": 2320477.5,
          "taker_buy_quote": 175623.70021
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.075,
          "high": 0.0791,
          "low": 0.075,
          "close": 0.0777,
          "volume": 7389154.8,
          "close_time": 1764532799999,
          "quote_volume": 568446.29504,
          "trades": 6546,
          "taker_buy_base": 3982760.3,
          "taker_buy_quote": 306726.60569
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.0777,
          "high": 0.0787,
          "low": 0.0751,
          "close": 0.0753,
          "volume": 3280572.6,
          "close_time": 1764547199999,
          "quote_volume": 252222.22219,
          "trades": 2278,
          "taker_buy_base": 1567912.3,
          "taker_buy_quote": 120413.83155
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.0752,
          "high": 0.0769,
          "low": 0.072,
          "close": 0.0721,
          "volume": 7743494.0,
          "close_time": 1764561599999,
          "quote_volume": 575498.94575,
          "trades": 5841,
          "taker_buy_base": 4125199.6,
          "taker_buy_quote": 306250.15971
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.0721,
          "high": 0.0721,
          "low": 0.0694,
          "close": 0.0697,
          "volume": 5858082.5,
          "close_time": 1764575999999,
          "quote_volume": 413874.94735,
          "trades": 4155,
          "taker_buy_base": 2576305.7,
          "taker_buy_quote": 182261.41405
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.0698,
          "high": 0.0858,
          "low": 0.0698,
          "close": 0.0857,
          "volume": 46164648.8,
          "close_time": 1764590399999,
          "quote_volume": 3644373.59658,
          "trades": 27130,
          "taker_buy_base": 24107383.7,
          "taker_buy_quote": 1902380.08918
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.0856,
          "high": 0.0856,
          "low": 0.0746,
          "close": 0.0761,
          "volume": 33703223.2,
          "close_time": 1764604799999,
          "quote_volume": 2648388.34522,
          "trades": 21357,
          "taker_buy_base": 16112676.6,
          "taker_buy_quote": 1262393.44051
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.076,
          "high": 0.083,
          "low": 0.0757,
          "close": 0.0792,
          "volume": 31642632.2,
          "close_time": 1764619199999,
          "quote_volume": 2535142.29934,
          "trades": 18888,
          "taker_buy_base": 16374221.3,
          "taker_buy_quote": 1313059.46633
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.0792,
          "high": 0.082,
          "low": 0.0785,
          "close": 0.0789,
          "volume": 7265299.4,
          "close_time": 1764633599999,
          "quote_volume": 582657.66412,
          "trades": 4918,
          "taker_buy_base": 3435431.8,
          "taker_buy_quote": 275702.99423
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.0789,
          "high": 0.0789,
          "low": 0.0741,
          "close": 0.0745,
          "volume": 7607020.2,
          "close_time": 1764647999999,
          "quote_volume": 584496.27948,
          "trades": 4629,
          "taker_buy_base": 3343605.9,
          "taker_buy_quote": 257603.38935
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.0746,
          "high": 0.0752,
          "low": 0.0708,
          "close": 0.0712,
          "volume": 6325710.0,
          "close_time": 1764662399999,
          "quote_volume": 460957.57473,
          "trades": 4369,
          "taker_buy_base": 3118085.7,
          "taker_buy_quote": 227469.49046
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.0713,
          "high": 0.0759,
          "low": 0.071,
          "close": 0.0726,
          "volume": 11192984.6,
          "close_time": 1764676799999,
          "quote_volume": 819070.5598,
          "trades": 7244,
          "taker_buy_base": 5329598.1,
          "taker_buy_quote": 390154.63135
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.0726,
          "high": 0.0776,
          "low": 0.0721,
          "close": 0.0761,
          "volume": 8981999.4,
          "close_time": 1764691199999,
          "quote_volume": 672236.74727,
          "trades": 5447,
          "taker_buy_base": 4234629.8,
          "taker_buy_quote": 315412.87724
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.0761,
          "high": 0.077,
          "low": 0.0736,
          "close": 0.0746,
          "volume": 8283171.8,
          "close_time": 1764705599999,
          "quote_volume": 622947.63177,
          "trades": 4640,
          "taker_buy_base": 3639320.7,
          "taker_buy_quote": 273893.8839
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.0746,
          "high": 0.0751,
          "low": 0.0732,
          "close": 0.0738,
          "volume": 4114418.3,
          "close_time": 1764719999999,
          "quote_volume": 304633.26135,
          "trades": 3067,
          "taker_buy_base": 1784048.3,
          "taker_buy_quote": 132142.95103
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0737,
          "high": 0.0756,
          "low": 0.0728,
          "close": 0.0748,
          "volume": 3073772.7,
          "close_time": 1764734399999,
          "quote_volume": 227745.35467,
          "trades": 2477,
          "taker_buy_base": 1649361.6,
          "taker_buy_quote": 122278.29883
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.0747,
          "high": 0.0759,
          "low": 0.0739,
          "close": 0.0744,
          "volume": 6354970.9,
          "close_time": 1764748799999,
          "quote_volume": 475623.42675,
          "trades": 3594,
          "taker_buy_base": 2926847.9,
          "taker_buy_quote": 219022.96965
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.0746,
          "high": 0.0749,
          "low": 0.0712,
          "close": 0.0719,
          "volume": 6260948.6,
          "close_time": 1764763199999,
          "quote_volume": 457523.42216,
          "trades": 3849,
          "taker_buy_base": 3172079.2,
          "taker_buy_quote": 231302.50154
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.0719,
          "high": 0.0749,
          "low": 0.0716,
          "close": 0.0742,
          "volume": 7636035.2,
          "close_time": 1764777599999,
          "quote_volume": 556557.73466,
          "trades": 4353,
          "taker_buy_base": 4115233.3,
          "taker_buy_quote": 299633.00768
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.0741,
          "high": 0.0775,
          "low": 0.0731,
          "close": 0.0775,
          "volume": 8040666.3,
          "close_time": 1764791999999,
          "quote_volume": 606418.43888,
          "trades": 5445,
          "taker_buy_base": 4150185.1,
          "taker_buy_quote": 313710.1894
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.0774,
          "high": 0.0823,
          "low": 0.0747,
          "close": 0.0794,
          "volume": 13530400.8,
          "close_time": 1764806399999,
          "quote_volume": 1070838.58281,
          "trades": 9709,
          "taker_buy_base": 6938913.9,
          "taker_buy_quote": 549292.22321
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0794,
          "high": 0.0828,
          "low": 0.0785,
          "close": 0.0789,
          "volume": 10484532.3,
          "close_time": 1764820799999,
          "quote_volume": 846651.24007,
          "trades": 7955,
          "taker_buy_base": 5482502.0,
          "taker_buy_quote": 443190.20933
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.0789,
          "high": 0.0813,
          "low": 0.0765,
          "close": 0.0782,
          "volume": 7938010.3,
          "close_time": 1764835199999,
          "quote_volume": 628650.39369,
          "trades": 6161,
          "taker_buy_base": 4559913.9,
          "taker_buy_quote": 361694.14016
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.0781,
          "high": 0.0804,
          "low": 0.0778,
          "close": 0.0781,
          "volume": 5412259.0,
          "close_time": 1764849599999,
          "quote_volume": 427489.96678,
          "trades": 3714,
          "taker_buy_base": 3089090.2,
          "taker_buy_quote": 243715.89454
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.0781,
          "high": 0.0784,
          "low": 0.0749,
          "close": 0.0752,
          "volume": 3866045.1,
          "close_time": 1764863999999,
          "quote_volume": 295520.42093,
          "trades": 3232,
          "taker_buy_base": 1679261.8,
          "taker_buy_quote": 128463.97329
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.0754,
          "high": 0.0767,
          "low": 0.073,
          "close": 0.0745,
          "volume": 5089358.8,
          "close_time": 1764878399999,
          "quote_volume": 382218.66591,
          "trades": 3284,
          "taker_buy_base": 2377721.1,
          "taker_buy_quote": 178635.30022
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.0746,
          "high": 0.0752,
          "low": 0.074,
          "close": 0.0752,
          "volume": 1675625.9,
          "close_time": 1764892799999,
          "quote_volume": 124977.5312,
          "trades": 1315,
          "taker_buy_base": 955366.2,
          "taker_buy_quote": 71338.46542
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0751,
          "high": 0.0814,
          "low": 0.0749,
          "close": 0.0776,
          "volume": 8368253.2,
          "close_time": 1764907199999,
          "quote_volume": 657381.17007,
          "trades": 5338,
          "taker_buy_base": 4386835.0,
          "taker_buy_quote": 344492.61851
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.0775,
          "high": 0.0799,
          "low": 0.077,
          "close": 0.0779,
          "volume": 5010727.0,
          "close_time": 1764921599999,
          "quote_volume": 394118.4573,
          "trades": 3719,
          "taker_buy_base": 2780305.7,
          "taker_buy_quote": 218531.1868
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.078,
          "high": 0.078,
          "low": 0.0755,
          "close": 0.0761,
          "volume": 3091017.5,
          "close_time": 1764935999999,
          "quote_volume": 236282.63808,
          "trades": 2280,
          "taker_buy_base": 1610117.7,
          "taker_buy_quote": 123185.74106
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.0761,
          "high": 0.0806,
          "low": 0.0759,
          "close": 0.0803,
          "volume": 7905869.9,
          "close_time": 1764950399999,
          "quote_volume": 624164.22181,
          "trades": 6047,
          "taker_buy_base": 4454553.1,
          "taker_buy_quote": 351808.37859
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.0804,
          "high": 0.081,
          "low": 0.0754,
          "close": 0.0764,
          "volume": 8257163.5,
          "close_time": 1764964799999,
          "quote_volume": 646011.84163,
          "trades": 4714,
          "taker_buy_base": 3736911.8,
          "taker_buy_quote": 292024.69421
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.0762,
          "high": 0.0802,
          "low": 0.0758,
          "close": 0.08,
          "volume": 6160587.2,
          "close_time": 1764979199999,
          "quote_volume": 477293.5349,
          "trades": 3416,
          "taker_buy_base": 3616890.6,
          "taker_buy_quote": 279897.30321
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.08,
          "high": 0.0837,
          "low": 0.0784,
          "close": 0.0799,
          "volume": 5823196.7,
          "close_time": 1764993599999,
          "quote_volume": 466510.73627,
          "trades": 4067,
          "taker_buy_base": 3161777.7,
          "taker_buy_quote": 253701.53028
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.08,
          "high": 0.0812,
          "low": 0.077,
          "close": 0.078,
          "volume": 4542838.1,
          "close_time": 1765007999999,
          "quote_volume": 356948.22061,
          "trades": 3455,
          "taker_buy_base": 1887637.8,
          "taker_buy_quote": 148651.56081
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.078,
          "high": 0.08,
          "low": 0.0763,
          "close": 0.0768,
          "volume": 3775188.8,
          "close_time": 1765022399999,
          "quote_volume": 294177.86583,
          "trades": 3131,
          "taker_buy_base": 1701977.9,
          "taker_buy_quote": 132990.92566
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.0767,
          "high": 0.0781,
          "low": 0.0765,
          "close": 0.0772,
          "volume": 2592911.7,
          "close_time": 1765036799999,
          "quote_volume": 200384.10167,
          "trades": 1818,
          "taker_buy_base": 1579054.7,
          "taker_buy_quote": 122011.1014
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.0771,
          "high": 0.0774,
          "low": 0.0755,
          "close": 0.0759,
          "volume": 3725182.7,
          "close_time": 1765051199999,
          "quote_volume": 284816.57981,
          "trades": 2634,
          "taker_buy_base": 1866387.6,
          "taker_buy_quote": 142756.03981
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.0759,
          "high": 0.0771,
          "low": 0.0758,
          "close": 0.076,
          "volume": 1471611.1,
          "close_time": 1765065599999,
          "quote_volume": 112520.69597,
          "trades": 1157,
          "taker_buy_base": 795446.2,
          "taker_buy_quote": 60802.51328
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.076,
          "high": 0.076,
          "low": 0.0745,
          "close": 0.0755,
          "volume": 2305882.5,
          "close_time": 1765079999999,
          "quote_volume": 173802.1794,
          "trades": 1656,
          "taker_buy_base": 1225686.3,
          "taker_buy_quote": 92396.63268
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.0755,
          "high": 0.0757,
          "low": 0.0738,
          "close": 0.0742,
          "volume": 1550646.4,
          "close_time": 1765094399999,
          "quote_volume": 116245.18553,
          "trades": 1116,
          "taker_buy_base": 591845.2,
          "taker_buy_quote": 44371.07324
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.0743,
          "high": 0.0754,
          "low": 0.0729,
          "close": 0.0734,
          "volume": 4538148.5,
          "close_time": 1765108799999,
          "quote_volume": 335938.03081,
          "trades": 2493,
          "taker_buy_base": 1993659.2,
          "taker_buy_quote": 147350.4642
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.0735,
          "high": 0.0745,
          "low": 0.0705,
          "close": 0.073,
          "volume": 5063667.4,
          "close_time": 1765123199999,
          "quote_volume": 367391.65229,
          "trades": 3491,
          "taker_buy_base": 2425665.1,
          "taker_buy_quote": 175825.02988
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.0729,
          "high": 0.0742,
          "low": 0.0718,
          "close": 0.0739,
          "volume": 3422803.2,
          "close_time": 1765137599999,
          "quote_volume": 250377.55384,
          "trades": 1867,
          "taker_buy_base": 1627929.3,
          "taker_buy_quote": 119150.71626
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.074,
          "high": 0.0749,
          "low": 0.0716,
          "close": 0.0748,
          "volume": 3459148.0,
          "close_time": 1765151999999,
          "quote_volume": 254371.91647,
          "trades": 2371,
          "taker_buy_base": 1713973.8,
          "taker_buy_quote": 126219.06162
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.0747,
          "high": 0.0773,
          "low": 0.0737,
          "close": 0.0768,
          "volume": 3393314.5,
          "close_time": 1765166399999,
          "quote_volume": 257018.24904,
          "trades": 2814,
          "taker_buy_base": 2148985.3,
          "taker_buy_quote": 162756.37554
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.0769,
          "high": 0.0806,
          "low": 0.0758,
          "close": 0.0791,
          "volume": 7805765.6,
          "close_time": 1765180799999,
          "quote_volume": 609727.05682,
          "trades": 4655,
          "taker_buy_base": 3297159.4,
          "taker_buy_quote": 257417.46447
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.079,
          "high": 0.083,
          "low": 0.0776,
          "close": 0.0801,
          "volume": 24130599.6,
          "close_time": 1765195199999,
          "quote_volume": 1948319.53159,
          "trades": 17183,
          "taker_buy_base": 12832406.7,
          "taker_buy_quote": 1036218.18276
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.08,
          "high": 0.0893,
          "low": 0.08,
          "close": 0.0822,
          "volume": 38762660.7,
          "close_time": 1765209599999,
          "quote_volume": 3271223.20118,
          "trades": 28044,
          "taker_buy_base": 19125167.0,
          "taker_buy_quote": 1613252.85089
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.0823,
          "high": 0.0826,
          "low": 0.0781,
          "close": 0.0786,
          "volume": 9604950.9,
          "close_time": 1765223999999,
          "quote_volume": 765850.17671,
          "trades": 6657,
          "taker_buy_base": 4575764.8,
          "taker_buy_quote": 364811.14227
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.0785,
          "high": 0.0793,
          "low": 0.0773,
          "close": 0.0792,
          "volume": 6957945.8,
          "close_time": 1765238399999,
          "quote_volume": 545641.50694,
          "trades": 3363,
          "taker_buy_base": 3780879.4,
          "taker_buy_quote": 296912.25309
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.0791,
          "high": 0.0802,
          "low": 0.0779,
          "close": 0.0782,
          "volume": 4147263.7,
          "close_time": 1765252799999,
          "quote_volume": 326748.55038,
          "trades": 2363,
          "taker_buy_base": 2353436.6,
          "taker_buy_quote": 185453.14833
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.0781,
          "high": 0.081,
          "low": 0.078,
          "close": 0.0785,
          "volume": 7364701.7,
          "close_time": 1765267199999,
          "quote_volume": 586437.97055,
          "trades": 4058,
          "taker_buy_base": 3577912.2,
          "taker_buy_quote": 284934.77823
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.0785,
          "high": 0.0791,
          "low": 0.0773,
          "close": 0.0778,
          "volume": 4312286.5,
          "close_time": 1765281599999,
          "quote_volume": 336115.66584,
          "trades": 3118,
          "taker_buy_base": 2450955.7,
          "taker_buy_quote": 190940.29449
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.0778,
          "high": 0.078,
          "low": 0.0758,
          "close": 0.0773,
          "volume": 5927140.3,
          "close_time": 1765295999999,
          "quote_volume": 455562.14349,
          "trades": 3752,
          "taker_buy_base": 2873211.9,
          "taker_buy_quote": 220976.75375
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.0773,
          "high": 0.0786,
          "low": 0.0768,
          "close": 0.0773,
          "volume": 8822291.0,
          "close_time": 1765310399999,
          "quote_volume": 685565.96412,
          "trades": 3663,
          "taker_buy_base": 4895345.3,
          "taker_buy_quote": 380508.88426
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.0772,
          "high": 0.0782,
          "low": 0.0762,
          "close": 0.0772,
          "volume": 4888290.8,
          "close_time": 1765324799999,
          "quote_volume": 377682.96626,
          "trades": 1879,
          "taker_buy_base": 2120416.0,
          "taker_buy_quote": 163813.82321
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0772,
          "high": 0.0785,
          "low": 0.0757,
          "close": 0.077,
          "volume": 3302724.7,
          "close_time": 1765339199999,
          "quote_volume": 254297.48049,
          "trades": 2698,
          "taker_buy_base": 1718854.2,
          "taker_buy_quote": 132555.35254
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.077,
          "high": 0.0776,
          "low": 0.076,
          "close": 0.0772,
          "volume": 3794033.1,
          "close_time": 1765353599999,
          "quote_volume": 291034.76274,
          "trades": 2396,
          "taker_buy_base": 2056202.5,
          "taker_buy_quote": 157807.47066
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.0771,
          "high": 0.0772,
          "low": 0.0758,
          "close": 0.0768,
          "volume": 1781907.4,
          "close_time": 1765367999999,
          "quote_volume": 136286.35859,
          "trades": 1191,
          "taker_buy_base": 790488.0,
          "taker_buy_quote": 60461.70703
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.0768,
          "high": 0.0808,
          "low": 0.0766,
          "close": 0.0806,
          "volume": 7029966.2,
          "close_time": 1765382399999,
          "quote_volume": 550347.53559,
          "trades": 3785,
          "taker_buy_base": 4173677.0,
          "taker_buy_quote": 327018.31957
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.0806,
          "high": 0.0821,
          "low": 0.0794,
          "close": 0.0809,
          "volume": 17395631.4,
          "close_time": 1765396799999,
          "quote_volume": 1402556.3881,
          "trades": 11418,
          "taker_buy_base": 8905848.4,
          "taker_buy_quote": 718508.38937
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.0808,
          "high": 0.082,
          "low": 0.0761,
          "close": 0.0767,
          "volume": 7072246.0,
          "close_time": 1765411199999,
          "quote_volume": 554737.02855,
          "trades": 5729,
          "taker_buy_base": 3172363.6,
          "taker_buy_quote": 248393.11252
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0766,
          "high": 0.0792,
          "low": 0.0766,
          "close": 0.0786,
          "volume": 5099457.9,
          "close_time": 1765425599999,
          "quote_volume": 395759.812,
          "trades": 3877,
          "taker_buy_base": 2990788.0,
          "taker_buy_quote": 232262.34763
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.0786,
          "high": 0.0806,
          "low": 0.0757,
          "close": 0.0774,
          "volume": 11989168.4,
          "close_time": 1765439999999,
          "quote_volume": 934822.52181,
          "trades": 8658,
          "taker_buy_base": 4982913.9,
          "taker_buy_quote": 388685.22043
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.0774,
          "high": 0.078,
          "low": 0.0749,
          "close": 0.0764,
          "volume": 5734192.7,
          "close_time": 1765454399999,
          "quote_volume": 439334.06371,
          "trades": 4403,
          "taker_buy_base": 3276593.2,
          "taker_buy_quote": 251090.95647
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.0764,
          "high": 0.0794,
          "low": 0.0749,
          "close": 0.0771,
          "volume": 6483819.5,
          "close_time": 1765468799999,
          "quote_volume": 501646.02835,
          "trades": 5556,
          "taker_buy_base": 3236543.1,
          "taker_buy_quote": 250554.50137
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.077,
          "high": 0.0773,
          "low": 0.0754,
          "close": 0.0756,
          "volume": 3442685.3,
          "close_time": 1765483199999,
          "quote_volume": 261806.55727,
          "trades": 2438,
          "taker_buy_base": 1563781.8,
          "taker_buy_quote": 118994.30229
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.0756,
          "high": 0.0763,
          "low": 0.0746,
          "close": 0.0753,
          "volume": 2198877.2,
          "close_time": 1765497599999,
          "quote_volume": 166330.26135,
          "trades": 1649,
          "taker_buy_base": 1027906.3,
          "taker_buy_quote": 77787.51546
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0753,
          "high": 0.076,
          "low": 0.0748,
          "close": 0.0759,
          "volume": 1306290.1,
          "close_time": 1765511999999,
          "quote_volume": 98505.08694,
          "trades": 986,
          "taker_buy_base": 744061.1,
          "taker_buy_quote": 56137.38841
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.0758,
          "high": 0.0779,
          "low": 0.0756,
          "close": 0.0779,
          "volume": 1583887.8,
          "close_time": 1765526399999,
          "quote_volume": 121363.42955,
          "trades": 1214,
          "taker_buy_base": 968258.5,
          "taker_buy_quote": 74246.66579
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.0779,
          "high": 0.0788,
          "low": 0.0767,
          "close": 0.0783,
          "volume": 4133122.5,
          "close_time": 1765540799999,
          "quote_volume": 321418.14721,
          "trades": 2759,
          "taker_buy_base": 1937830.1,
          "taker_buy_quote": 150779.49259
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.0784,
          "high": 0.0788,
          "low": 0.0767,
          "close": 0.0771,
          "volume": 4700992.1,
          "close_time": 1765555199999,
          "quote_volume": 365297.81726,
          "trades": 3005,
          "taker_buy_base": 2141065.2,
          "taker_buy_quote": 166284.05837
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.077,
          "high": 0.0772,
          "low": 0.075,
          "close": 0.0762,
          "volume": 3639104.2,
          "close_time": 1765569599999,
          "quote_volume": 276505.42964,
          "trades": 2614,
          "taker_buy_base": 2012392.0,
          "taker_buy_quote": 152887.87029
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.0763,
          "high": 0.0784,
          "low": 0.0758,
          "close": 0.0778,
          "volume": 2513599.3,
          "close_time": 1765583999999,
          "quote_volume": 194554.3599,
          "trades": 2575,
          "taker_buy_base": 1368845.4,
          "taker_buy_quote": 105813.23014
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.0778,
          "high": 0.0789,
          "low": 0.0769,
          "close": 0.0769,
          "volume": 2392053.9,
          "close_time": 1765598399999,
          "quote_volume": 186174.21694,
          "trades": 2055,
          "taker_buy_base": 1170299.9,
          "taker_buy_quote": 91286.71498
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.0768,
          "high": 0.0784,
          "low": 0.0765,
          "close": 0.0781,
          "volume": 1664000.5,
          "close_time": 1765612799999,
          "quote_volume": 128566.53229,
          "trades": 1415,
          "taker_buy_base": 884510.3,
          "taker_buy_quote": 68425.85939
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.0783,
          "high": 0.0786,
          "low": 0.0778,
          "close": 0.0782,
          "volume": 1140434.4,
          "close_time": 1765627199999,
          "quote_volume": 89144.66104,
          "trades": 851,
          "taker_buy_base": 587585.1,
          "taker_buy_quote": 45951.82047
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.0783,
          "high": 0.0794,
          "low": 0.0779,
          "close": 0.079,
          "volume": 2687840.5,
          "close_time": 1765641599999,
          "quote_volume": 211466.00877,
          "trades": 2271,
          "taker_buy_base": 1640484.7,
          "taker_buy_quote": 129065.29629
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.0791,
          "high": 0.0805,
          "low": 0.0788,
          "close": 0.0802,
          "volume": 1690463.4,
          "close_time": 1765655999999,
          "quote_volume": 134371.36582,
          "trades": 1482,
          "taker_buy_base": 881002.7,
          "taker_buy_quote": 70095.39125
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.0802,
          "high": 0.0805,
          "low": 0.0783,
          "close": 0.0795,
          "volume": 2212420.6,
          "close_time": 1765670399999,
          "quote_volume": 175369.56762,
          "trades": 1791,
          "taker_buy_base": 989339.5,
          "taker_buy_quote": 78413.12881
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0794,
          "high": 0.0803,
          "low": 0.0791,
          "close": 0.0803,
          "volume": 934009.6,
          "close_time": 1765684799999,
          "quote_volume": 74467.07663,
          "trades": 965,
          "taker_buy_base": 598308.3,
          "taker_buy_quote": 47745.00947
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.0803,
          "high": 0.0804,
          "low": 0.0786,
          "close": 0.0791,
          "volume": 1954294.1,
          "close_time": 1765699199999,
          "quote_volume": 155224.35923,
          "trades": 1935,
          "taker_buy_base": 945138.5,
          "taker_buy_quote": 75086.5476
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.0791,
          "high": 0.0826,
          "low": 0.079,
          "close": 0.0822,
          "volume": 4540299.3,
          "close_time": 1765713599999,
          "quote_volume": 367022.77542,
          "trades": 4059,
          "taker_buy_base": 2254263.1,
          "taker_buy_quote": 182323.22314
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.0823,
          "high": 0.087,
          "low": 0.0805,
          "close": 0.0866,
          "volume": 14693757.3,
          "close_time": 1765727999999,
          "quote_volume": 1240647.84326,
          "trades": 11611,
          "taker_buy_base": 7973873.9,
          "taker_buy_quote": 673639.5182
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.0866,
          "high": 0.0876,
          "low": 0.0797,
          "close": 0.0812,
          "volume": 11564056.7,
          "close_time": 1765742399999,
          "quote_volume": 960094.95587,
          "trades": 7321,
          "taker_buy_base": 5710294.6,
          "taker_buy_quote": 473196.34262
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.0812,
          "high": 0.0824,
          "low": 0.0797,
          "close": 0.0804,
          "volume": 4975132.2,
          "close_time": 1765756799999,
          "quote_volume": 403573.89362,
          "trades": 2820,
          "taker_buy_base": 1656666.4,
          "taker_buy_quote": 133977.61076
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.0805,
          "high": 0.0825,
          "low": 0.0803,
          "close": 0.0812,
          "volume": 4338705.1,
          "close_time": 1765771199999,
          "quote_volume": 353293.31532,
          "trades": 4408,
          "taker_buy_base": 2306527.4,
          "taker_buy_quote": 187914.80021
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.0811,
          "high": 0.083,
          "low": 0.0798,
          "close": 0.0802,
          "volume": 3835343.0,
          "close_time": 1765785599999,
          "quote_volume": 311352.5771,
          "trades": 3411,
          "taker_buy_base": 1692625.8,
          "taker_buy_quote": 137370.36612
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.0802,
          "high": 0.0806,
          "low": 0.0763,
          "close": 0.0768,
          "volume": 5735327.5,
          "close_time": 1765799999999,
          "quote_volume": 447503.89112,
          "trades": 3881,
          "taker_buy_base": 2718706.1,
          "taker_buy_quote": 212264.52066
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.0768,
          "high": 0.0775,
          "low": 0.0754,
          "close": 0.076,
          "volume": 5985329.0,
          "close_time": 1765814399999,
          "quote_volume": 458202.82905,
          "trades": 4167,
          "taker_buy_base": 2680043.9,
          "taker_buy_quote": 205158.57202
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.076,
          "high": 0.0799,
          "low": 0.0725,
          "close": 0.0741,
          "volume": 8920156.0,
          "close_time": 1765828799999,
          "quote_volume": 675237.47847,
          "trades": 5763,
          "taker_buy_base": 4083212.9,
          "taker_buy_quote": 310444.96234
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.074,
          "high": 0.0745,
          "low": 0.0733,
          "close": 0.0738,
          "volume": 2169540.3,
          "close_time": 1765843199999,
          "quote_volume": 160438.98817,
          "trades": 1378,
          "taker_buy_base": 1297422.8,
          "taker_buy_quote": 95932.69663
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0737,
          "high": 0.0738,
          "low": 0.0714,
          "close": 0.0722,
          "volume": 2706808.0,
          "close_time": 1765857599999,
          "quote_volume": 195742.8553,
          "trades": 1866,
          "taker_buy_base": 1408846.6,
          "taker_buy_quote": 101938.45038
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.0721,
          "high": 0.0725,
          "low": 0.0714,
          "close": 0.0716,
          "volume": 2339897.3,
          "close_time": 1765871999999,
          "quote_volume": 167935.04392,
          "trades": 1385,
          "taker_buy_base": 1336179.4,
          "taker_buy_quote": 95913.26431
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.0716,
          "high": 0.0728,
          "low": 0.0707,
          "close": 0.0715,
          "volume": 2609054.5,
          "close_time": 1765886399999,
          "quote_volume": 186684.33058,
          "trades": 1847,
          "taker_buy_base": 1149463.6,
          "taker_buy_quote": 82207.06738
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.0715,
          "high": 0.0716,
          "low": 0.0688,
          "close": 0.0697,
          "volume": 4694267.8,
          "close_time": 1765900799999,
          "quote_volume": 330250.2745,
          "trades": 3177,
          "taker_buy_base": 2473349.2,
          "taker_buy_quote": 173844.14455
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.0696,
          "high": 0.0702,
          "low": 0.0676,
          "close": 0.0681,
          "volume": 4883002.9,
          "close_time": 1765915199999,
          "quote_volume": 335462.45857,
          "trades": 3531,
          "taker_buy_base": 2541797.3,
          "taker_buy_quote": 174728.3944
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.0681,
          "high": 0.0698,
          "low": 0.0681,
          "close": 0.0697,
          "volume": 1990576.4,
          "close_time": 1765929599999,
          "quote_volume": 137131.71464,
          "trades": 1454,
          "taker_buy_base": 856563.8,
          "taker_buy_quote": 59034.24545
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0698,
          "high": 0.0744,
          "low": 0.0695,
          "close": 0.0735,
          "volume": 6136910.4,
          "close_time": 1765943999999,
          "quote_volume": 443580.01619,
          "trades": 4632,
          "taker_buy_base": 3019148.5,
          "taker_buy_quote": 218244.59009
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.0735,
          "high": 0.0736,
          "low": 0.0706,
          "close": 0.0709,
          "volume": 3190740.6,
          "close_time": 1765958399999,
          "quote_volume": 229592.37941,
          "trades": 2492,
          "taker_buy_base": 1551289.3,
          "taker_buy_quote": 111580.20104
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.0708,
          "high": 0.0726,
          "low": 0.0703,
          "close": 0.0721,
          "volume": 2696734.5,
          "close_time": 1765972799999,
          "quote_volume": 192230.66464,
          "trades": 2384,
          "taker_buy_base": 1346422.2,
          "taker_buy_quote": 96055.62613
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.072,
          "high": 0.0733,
          "low": 0.0707,
          "close": 0.0709,
          "volume": 5599610.6,
          "close_time": 1765987199999,
          "quote_volume": 405240.05321,
          "trades": 3937,
          "taker_buy_base": 2660766.0,
          "taker_buy_quote": 192552.0627
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.0708,
          "high": 0.0709,
          "low": 0.0678,
          "close": 0.0688,
          "volume": 3844142.7,
          "close_time": 1766001599999,
          "quote_volume": 265802.28738,
          "trades": 2986,
          "taker_buy_base": 2094349.3,
          "taker_buy_quote": 144972.38827
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.0689,
          "high": 0.0698,
          "low": 0.0684,
          "close": 0.069,
          "volume": 1895490.9,
          "close_time": 1766015999999,
          "quote_volume": 130958.95892,
          "trades": 1748,
          "taker_buy_base": 995333.4,
          "taker_buy_quote": 68760.32108
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.069,
          "high": 0.069,
          "low": 0.0678,
          "close": 0.0679,
          "volume": 1087122.0,
          "close_time": 1766030399999,
          "quote_volume": 74381.16548,
          "trades": 1002,
          "taker_buy_base": 535528.1,
          "taker_buy_quote": 36649.341
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.068,
          "high": 0.0682,
          "low": 0.0647,
          "close": 0.0673,
          "volume": 4728230.7,
          "close_time": 1766044799999,
          "quote_volume": 314650.5905,
          "trades": 3832,
          "taker_buy_base": 1866800.6,
          "taker_buy_quote": 124256.87999
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.0673,
          "high": 0.0676,
          "low": 0.0666,
          "close": 0.0672,
          "volume": 1382285.6,
          "close_time": 1766059199999,
          "quote_volume": 92772.34602,
          "trades": 1234,
          "taker_buy_base": 719432.9,
          "taker_buy_quote": 48295.17229
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.0673,
          "high": 0.0685,
          "low": 0.0672,
          "close": 0.0676,
          "volume": 2437783.1,
          "close_time": 1766073599999,
          "quote_volume": 165584.52052,
          "trades": 2199,
          "taker_buy_base": 1279994.5,
          "taker_buy_quote": 86928.0197
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.0675,
          "high": 0.0706,
          "low": 0.0664,
          "close": 0.0702,
          "volume": 6256187.7,
          "close_time": 1766087999999,
          "quote_volume": 429195.84648,
          "trades": 4914,
          "taker_buy_base": 3367077.0,
          "taker_buy_quote": 231223.1796
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.0702,
          "high": 0.0755,
          "low": 0.0688,
          "close": 0.0738,
          "volume": 17406058.6,
          "close_time": 1766102399999,
          "quote_volume": 1242347.41969,
          "trades": 8836,
          "taker_buy_base": 11348786.1,
          "taker_buy_quote": 808996.96427
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.0739,
          "high": 0.0764,
          "low": 0.0721,
          "close": 0.0753,
          "volume": 9248512.0,
          "close_time": 1766116799999,
          "quote_volume": 682923.56037,
          "trades": 6735,
          "taker_buy_base": 4812575.5,
          "taker_buy_quote": 355546.11532
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.0754,
          "high": 0.083,
          "low": 0.0747,
          "close": 0.0822,
          "volume": 22713454.8,
          "close_time": 1766131199999,
          "quote_volume": 1802223.79451,
          "trades": 20647,
          "taker_buy_base": 12965070.0,
          "taker_buy_quote": 1028750.86651
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.0823,
          "high": 0.0945,
          "low": 0.0776,
          "close": 0.0927,
          "volume": 44972615.3,
          "close_time": 1766145599999,
          "quote_volume": 3928760.28124,
          "trades": 37115,
          "taker_buy_base": 23039104.1,
          "taker_buy_quote": 2007579.0059
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.0926,
          "high": 0.112,
          "low": 0.0917,
          "close": 0.1112,
          "volume": 74153900.6,
          "close_time": 1766159999999,
          "quote_volume": 7391756.2512,
          "trades": 59759,
          "taker_buy_base": 38076316.1,
          "taker_buy_quote": 3799102.22778
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.111,
          "high": 0.1154,
          "low": 0.0982,
          "close": 0.099,
          "volume": 85347941.2,
          "close_time": 1766174399999,
          "quote_volume": 9061344.80393,
          "trades": 65759,
          "taker_buy_base": 41795611.3,
          "taker_buy_quote": 4444241.52899
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.0991,
          "high": 0.1023,
          "low": 0.0896,
          "close": 0.0999,
          "volume": 42876506.0,
          "close_time": 1766188799999,
          "quote_volume": 4116695.54901,
          "trades": 27074,
          "taker_buy_base": 22278105.4,
          "taker_buy_quote": 2139122.082
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.0999,
          "high": 0.1014,
          "low": 0.0929,
          "close": 0.0932,
          "volume": 18401712.0,
          "close_time": 1766203199999,
          "quote_volume": 1800777.94414,
          "trades": 14853,
          "taker_buy_base": 9509437.0,
          "taker_buy_quote": 931774.50433
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.0932,
          "high": 0.0957,
          "low": 0.0906,
          "close": 0.0927,
          "volume": 13278843.0,
          "close_time": 1766217599999,
          "quote_volume": 1232045.92079,
          "trades": 13239,
          "taker_buy_base": 6832082.7,
          "taker_buy_quote": 634437.0018
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.0928,
          "high": 0.0945,
          "low": 0.0888,
          "close": 0.0913,
          "volume": 14347213.1,
          "close_time": 1766231999999,
          "quote_volume": 1319658.79921,
          "trades": 11634,
          "taker_buy_base": 7277798.0,
          "taker_buy_quote": 669415.77578
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.0912,
          "high": 0.0972,
          "low": 0.0909,
          "close": 0.0939,
          "volume": 15645615.0,
          "close_time": 1766246399999,
          "quote_volume": 1453911.48935,
          "trades": 10254,
          "taker_buy_base": 8038334.3,
          "taker_buy_quote": 747115.77745
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.0939,
          "high": 0.094,
          "low": 0.0884,
          "close": 0.0893,
          "volume": 7722298.9,
          "close_time": 1766260799999,
          "quote_volume": 697750.63553,
          "trades": 6065,
          "taker_buy_base": 3877138.0,
          "taker_buy_quote": 350133.16127
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.0893,
          "high": 0.0897,
          "low": 0.0853,
          "close": 0.0865,
          "volume": 5549197.3,
          "close_time": 1766275199999,
          "quote_volume": 483459.77149,
          "trades": 3649,
          "taker_buy_base": 2672600.9,
          "taker_buy_quote": 232724.47505
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.0866,
          "high": 0.0871,
          "low": 0.084,
          "close": 0.0854,
          "volume": 4261349.3,
          "close_time": 1766289599999,
          "quote_volume": 364683.95491,
          "trades": 3291,
          "taker_buy_base": 1999885.4,
          "taker_buy_quote": 171510.86729
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.0854,
          "high": 0.0899,
          "low": 0.084,
          "close": 0.0848,
          "volume": 32794337.7,
          "close_time": 1766303999999,
          "quote_volume": 2803363.65778,
          "trades": 19181,
          "taker_buy_base": 21984985.9,
          "taker_buy_quote": 1874967.26671
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.0849,
          "high": 0.0855,
          "low": 0.0817,
          "close": 0.0818,
          "volume": 10089236.3,
          "close_time": 1766318399999,
          "quote_volume": 846165.90173,
          "trades": 8593,
          "taker_buy_base": 5241880.7,
          "taker_buy_quote": 440437.67313
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.0818,
          "high": 0.0819,
          "low": 0.0779,
          "close": 0.079,
          "volume": 8593340.6,
          "close_time": 1766332799999,
          "quote_volume": 683688.52833,
          "trades": 5293,
          "taker_buy_base": 4759915.3,
          "taker_buy_quote": 378614.7341
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.079,
          "high": 0.0791,
          "low": 0.0767,
          "close": 0.078,
          "volume": 7174472.8,
          "close_time": 1766347199999,
          "quote_volume": 560126.9039,
          "trades": 4793,
          "taker_buy_base": 3777349.9,
          "taker_buy_quote": 295423.62534
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.078,
          "high": 0.0788,
          "low": 0.077,
          "close": 0.0779,
          "volume": 3694836.2,
          "close_time": 1766361599999,
          "quote_volume": 287694.0541,
          "trades": 2456,
          "taker_buy_base": 2006136.7,
          "taker_buy_quote": 156315.71353
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0779,
          "high": 0.08,
          "low": 0.0757,
          "close": 0.0762,
          "volume": 9549451.5,
          "close_time": 1766375999999,
          "quote_volume": 744074.09333,
          "trades": 5536,
          "taker_buy_base": 5222752.7,
          "taker_buy_quote": 408094.04775
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.0762,
          "high": 0.0767,
          "low": 0.0753,
          "close": 0.0755,
          "volume": 4070141.3,
          "close_time": 1766390399999,
          "quote_volume": 309348.1564,
          "trades": 2718,
          "taker_buy_base": 2063718.4,
          "taker_buy_quote": 156921.31994
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.0755,
          "high": 0.0758,
          "low": 0.0742,
          "close": 0.0744,
          "volume": 4823939.1,
          "close_time": 1766404799999,
          "quote_volume": 361122.64356,
          "trades": 3292,
          "taker_buy_base": 2505307.5,
          "taker_buy_quote": 187526.94428
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.0743,
          "high": 0.0749,
          "low": 0.0728,
          "close": 0.0733,
          "volume": 7023841.9,
          "close_time": 1766419199999,
          "quote_volume": 518304.71594,
          "trades": 4431,
          "taker_buy_base": 3307368.2,
          "taker_buy_quote": 244002.07237
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.0732,
          "high": 0.074,
          "low": 0.0718,
          "close": 0.0723,
          "volume": 8580089.7,
          "close_time": 1766433599999,
          "quote_volume": 624126.96651,
          "trades": 5245,
          "taker_buy_base": 3501378.5,
          "taker_buy_quote": 255077.01668
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.0722,
          "high": 0.0744,
          "low": 0.0709,
          "close": 0.0734,
          "volume": 7506506.4,
          "close_time": 1766447999999,
          "quote_volume": 545178.05114,
          "trades": 4397,
          "taker_buy_base": 3933113.1,
          "taker_buy_quote": 285525.75947
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.0733,
          "high": 0.078,
          "low": 0.073,
          "close": 0.077,
          "volume": 11581483.4,
          "close_time": 1766462399999,
          "quote_volume": 873339.0523,
          "trades": 8033,
          "taker_buy_base": 6049389.9,
          "taker_buy_quote": 457023.27356
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.077,
          "high": 0.079,
          "low": 0.0748,
          "close": 0.079,
          "volume": 8317009.3,
          "close_time": 1766476799999,
          "quote_volume": 638099.96056,
          "trades": 6423,
          "taker_buy_base": 4462453.2,
          "taker_buy_quote": 343509.21599
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.079,
          "high": 0.0838,
          "low": 0.0764,
          "close": 0.0767,
          "volume": 37028534.3,
          "close_time": 1766491199999,
          "quote_volume": 2991941.9064,
          "trades": 24209,
          "taker_buy_base": 17876041.7,
          "taker_buy_quote": 1445987.02127
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.0767,
          "high": 0.0778,
          "low": 0.0749,
          "close": 0.0756,
          "volume": 8555465.5,
          "close_time": 1766505599999,
          "quote_volume": 650108.98836,
          "trades": 5201,
          "taker_buy_base": 4338430.4,
          "taker_buy_quote": 329688.46611
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.0756,
          "high": 0.0759,
          "low": 0.0736,
          "close": 0.0744,
          "volume": 7320331.5,
          "close_time": 1766519999999,
          "quote_volume": 544209.99395,
          "trades": 4184,
          "taker_buy_base": 3714450.9,
          "taker_buy_quote": 276072.2118
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.0744,
          "high": 0.0763,
          "low": 0.0736,
          "close": 0.0747,
          "volume": 6955186.5,
          "close_time": 1766534399999,
          "quote_volume": 520597.49156,
          "trades": 3141,
          "taker_buy_base": 3800847.6,
          "taker_buy_quote": 283945.64491
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0747,
          "high": 0.0769,
          "low": 0.074,
          "close": 0.0754,
          "volume": 6054736.7,
          "close_time": 1766548799999,
          "quote_volume": 455691.58899,
          "trades": 2682,
          "taker_buy_base": 3100211.0,
          "taker_buy_quote": 232870.65292
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.0755,
          "high": 0.0765,
          "low": 0.0723,
          "close": 0.0724,
          "volume": 5094573.4,
          "close_time": 1766563199999,
          "quote_volume": 374887.61585,
          "trades": 3248,
          "taker_buy_base": 2325620.2,
          "taker_buy_quote": 171465.69318
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.0724,
          "high": 0.0741,
          "low": 0.0714,
          "close": 0.0727,
          "volume": 5748503.0,
          "close_time": 1766577599999,
          "quote_volume": 418769.79371,
          "trades": 2976,
          "taker_buy_base": 3330562.5,
          "taker_buy_quote": 242720.22556
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.0728,
          "high": 0.0734,
          "low": 0.072,
          "close": 0.073,
          "volume": 3250632.5,
          "close_time": 1766591999999,
          "quote_volume": 236199.78532,
          "trades": 2124,
          "taker_buy_base": 1127868.6,
          "taker_buy_quote": 82042.66311
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.0731,
          "high": 0.077,
          "low": 0.0724,
          "close": 0.0748,
          "volume": 9696495.8,
          "close_time": 1766606399999,
          "quote_volume": 724750.67972,
          "trades": 4362,
          "taker_buy_base": 5311259.1,
          "taker_buy_quote": 396495.80803
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.0747,
          "high": 0.0764,
          "low": 0.073,
          "close": 0.0732,
          "volume": 8866018.9,
          "close_time": 1766620799999,
          "quote_volume": 659679.08773,
          "trades": 2824,
          "taker_buy_base": 3715040.2,
          "taker_buy_quote": 277008.41679
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.0731,
          "high": 0.0736,
          "low": 0.0723,
          "close": 0.073,
          "volume": 2340780.8,
          "close_time": 1766635199999,
          "quote_volume": 170671.92953,
          "trades": 1796,
          "taker_buy_base": 1116596.1,
          "taker_buy_quote": 81480.21383
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.073,
          "high": 0.0758,
          "low": 0.073,
          "close": 0.0748,
          "volume": 6705639.3,
          "close_time": 1766649599999,
          "quote_volume": 498102.18113,
          "trades": 2808,
          "taker_buy_base": 4550088.0,
          "taker_buy_quote": 338079.80859
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.0749,
          "high": 0.0754,
          "low": 0.0731,
          "close": 0.0735,
          "volume": 7699481.9,
          "close_time": 1766663999999,
          "quote_volume": 569518.04348,
          "trades": 2745,
          "taker_buy_base": 2998316.5,
          "taker_buy_quote": 222174.1534
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.0734,
          "high": 0.0738,
          "low": 0.0729,
          "close": 0.0734,
          "volume": 2900503.9,
          "close_time": 1766678399999,
          "quote_volume": 212469.82057,
          "trades": 1515,
          "taker_buy_base": 1240445.4,
          "taker_buy_quote": 90934.22573
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.0735,
          "high": 0.076,
          "low": 0.0732,
          "close": 0.0759,
          "volume": 7927148.3,
          "close_time": 1766692799999,
          "quote_volume": 590434.64718,
          "trades": 2770,
          "taker_buy_base": 5239787.4,
          "taker_buy_quote": 390363.72681
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.0758,
          "high": 0.0794,
          "low": 0.0735,
          "close": 0.0755,
          "volume": 16668458.6,
          "close_time": 1766707199999,
          "quote_volume": 1280082.92712,
          "trades": 8960,
          "taker_buy_base": 8164258.4,
          "taker_buy_quote": 625958.48929
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0755,
          "high": 0.0765,
          "low": 0.0733,
          "close": 0.0751,
          "volume": 7910742.9,
          "close_time": 1766721599999,
          "quote_volume": 594110.55263,
          "trades": 3163,
          "taker_buy_base": 4300036.6,
          "taker_buy_quote": 322924.75224
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.0751,
          "high": 0.0761,
          "low": 0.0738,
          "close": 0.0741,
          "volume": 4217410.5,
          "close_time": 1766735999999,
          "quote_volume": 315971.51392,
          "trades": 2292,
          "taker_buy_base": 2419030.6,
          "taker_buy_quote": 181331.11056
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.0741,
          "high": 0.0763,
          "low": 0.0737,
          "close": 0.0762,
          "volume": 4289352.6,
          "close_time": 1766750399999,
          "quote_volume": 321228.13118,
          "trades": 2014,
          "taker_buy_base": 2740576.5,
          "taker_buy_quote": 205588.18135
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.0763,
          "high": 0.0769,
          "low": 0.0749,
          "close": 0.075,
          "volume": 6313920.4,
          "close_time": 1766764799999,
          "quote_volume": 479084.2245,
          "trades": 3104,
          "taker_buy_base": 3195953.5,
          "taker_buy_quote": 242756.69956
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.075,
          "high": 0.0769,
          "low": 0.0747,
          "close": 0.0762,
          "volume": 2119356.2,
          "close_time": 1766779199999,
          "quote_volume": 160316.90289,
          "trades": 1734,
          "taker_buy_base": 1047542.2,
          "taker_buy_quote": 79209.40032
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.0762,
          "high": 0.0763,
          "low": 0.0744,
          "close": 0.0751,
          "volume": 5762287.0,
          "close_time": 1766793599999,
          "quote_volume": 432580.43603,
          "trades": 1954,
          "taker_buy_base": 2197289.9,
          "taker_buy_quote": 164851.18087
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.075,
          "high": 0.0754,
          "low": 0.0743,
          "close": 0.0746,
          "volume": 995822.7,
          "close_time": 1766807999999,
          "quote_volume": 74316.04824,
          "trades": 716,
          "taker_buy_base": 512446.9,
          "taker_buy_quote": 38262.75911
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.0745,
          "high": 0.0748,
          "low": 0.074,
          "close": 0.0748,
          "volume": 1373360.7,
          "close_time": 1766822399999,
          "quote_volume": 102142.17408,
          "trades": 954,
          "taker_buy_base": 616504.5,
          "taker_buy_quote": 45894.38097
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.0748,
          "high": 0.0755,
          "low": 0.0741,
          "close": 0.0744,
          "volume": 2220900.4,
          "close_time": 1766836799999,
          "quote_volume": 166143.36267,
          "trades": 1617,
          "taker_buy_base": 1179567.3,
          "taker_buy_quote": 88363.97633
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.0745,
          "high": 0.0756,
          "low": 0.0745,
          "close": 0.0752,
          "volume": 1576037.0,
          "close_time": 1766851199999,
          "quote_volume": 118457.82759,
          "trades": 934,
          "taker_buy_base": 952229.6,
          "taker_buy_quote": 71604.12669
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.0752,
          "high": 0.0753,
          "low": 0.0743,
          "close": 0.0748,
          "volume": 1061754.3,
          "close_time": 1766865599999,
          "quote_volume": 79390.29205,
          "trades": 651,
          "taker_buy_base": 577884.1,
          "taker_buy_quote": 43225.59964
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.0748,
          "high": 0.0769,
          "low": 0.0743,
          "close": 0.0765,
          "volume": 6666303.2,
          "close_time": 1766879999999,
          "quote_volume": 505290.84045,
          "trades": 2436,
          "taker_buy_base": 4265254.4,
          "taker_buy_quote": 323070.02164
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0766,
          "high": 0.0767,
          "low": 0.0743,
          "close": 0.0748,
          "volume": 5620868.1,
          "close_time": 1766894399999,
          "quote_volume": 423693.51345,
          "trades": 1704,
          "taker_buy_base": 1821002.2,
          "taker_buy_quote": 137008.73667
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.0749,
          "high": 0.0749,
          "low": 0.0744,
          "close": 0.0747,
          "volume": 744662.1,
          "close_time": 1766908799999,
          "quote_volume": 55546.4965,
          "trades": 450,
          "taker_buy_base": 430677.9,
          "taker_buy_quote": 32127.5567
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.0747,
          "high": 0.0755,
          "low": 0.0745,
          "close": 0.0748,
          "volume": 1621356.5,
          "close_time": 1766923199999,
          "quote_volume": 121411.02061,
          "trades": 1169,
          "taker_buy_base": 1117891.0,
          "taker_buy_quote": 83702.18496
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.0748,
          "high": 0.0753,
          "low": 0.0743,
          "close": 0.0744,
          "volume": 957506.9,
          "close_time": 1766937599999,
          "quote_volume": 71580.4781,
          "trades": 831,
          "taker_buy_base": 431933.7,
          "taker_buy_quote": 32336.35181
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.0744,
          "high": 0.0752,
          "low": 0.0737,
          "close": 0.0739,
          "volume": 1268274.1,
          "close_time": 1766951999999,
          "quote_volume": 94279.49633,
          "trades": 969,
          "taker_buy_base": 569788.8,
          "taker_buy_quote": 42409.33535
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.0738,
          "high": 0.074,
          "low": 0.0732,
          "close": 0.0737,
          "volume": 1039748.9,
          "close_time": 1766966399999,
          "quote_volume": 76573.87287,
          "trades": 658,
          "taker_buy_base": 653938.0,
          "taker_buy_quote": 48181.67592
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0736,
          "high": 0.0743,
          "low": 0.0734,
          "close": 0.0741,
          "volume": 1936857.2,
          "close_time": 1766980799999,
          "quote_volume": 143076.60045,
          "trades": 1698,
          "taker_buy_base": 777932.8,
          "taker_buy_quote": 57462.25875
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.0741,
          "high": 0.075,
          "low": 0.0735,
          "close": 0.0739,
          "volume": 2135989.7,
          "close_time": 1766995199999,
          "quote_volume": 158233.38136,
          "trades": 1154,
          "taker_buy_base": 1140746.7,
          "taker_buy_quote": 84542.61739
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.074,
          "high": 0.0747,
          "low": 0.0725,
          "close": 0.073,
          "volume": 2587849.5,
          "close_time": 1767009599999,
          "quote_volume": 190124.90359,
          "trades": 1550,
          "taker_buy_base": 1153145.5,
          "taker_buy_quote": 84662.28221
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.0731,
          "high": 0.0753,
          "low": 0.0721,
          "close": 0.0731,
          "volume": 7720274.0,
          "close_time": 1767023999999,
          "quote_volume": 567571.74336,
          "trades": 2997,
          "taker_buy_base": 4227543.5,
          "taker_buy_quote": 311492.90273
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.0731,
          "high": 0.0732,
          "low": 0.0723,
          "close": 0.0729,
          "volume": 1420595.8,
          "close_time": 1767038399999,
          "quote_volume": 103420.75753,
          "trades": 1019,
          "taker_buy_base": 561788.3,
          "taker_buy_quote": 40903.54043
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.0728,
          "high": 0.0748,
          "low": 0.0722,
          "close": 0.0739,
          "volume": 3518933.8,
          "close_time": 1767052799999,
          "quote_volume": 259967.89144,
          "trades": 1419,
          "taker_buy_base": 2704285.8,
          "taker_buy_quote": 199942.7594
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0739,
          "high": 0.0741,
          "low": 0.0729,
          "close": 0.0737,
          "volume": 1277220.9,
          "close_time": 1767067199999,
          "quote_volume": 93892.33428,
          "trades": 997,
          "taker_buy_base": 591880.9,
          "taker_buy_quote": 43500.91131
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.0736,
          "high": 0.0754,
          "low": 0.0736,
          "close": 0.0752,
          "volume": 3648546.6,
          "close_time": 1767081599999,
          "quote_volume": 272352.89962,
          "trades": 2234,
          "taker_buy_base": 1745243.6,
          "taker_buy_quote": 130339.51612
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.0752,
          "high": 0.0754,
          "low": 0.0743,
          "close": 0.0753,
          "volume": 2301929.8,
          "close_time": 1767095999999,
          "quote_volume": 172426.38749,
          "trades": 1593,
          "taker_buy_base": 1122055.0,
          "taker_buy_quote": 84077.87711
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.0753,
          "high": 0.0755,
          "low": 0.0723,
          "close": 0.073,
          "volume": 7534929.8,
          "close_time": 1767110399999,
          "quote_volume": 553819.02066,
          "trades": 2712,
          "taker_buy_base": 2047906.5,
          "taker_buy_quote": 150264.34795
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.073,
          "high": 0.0732,
          "low": 0.0722,
          "close": 0.0725,
          "volume": 1643699.2,
          "close_time": 1767124799999,
          "quote_volume": 119279.76339,
          "trades": 1102,
          "taker_buy_base": 854512.6,
          "taker_buy_quote": 62041.21395
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.0725,
          "high": 0.0726,
          "low": 0.0717,
          "close": 0.0723,
          "volume": 1983353.0,
          "close_time": 1767139199999,
          "quote_volume": 143091.80341,
          "trades": 1153,
          "taker_buy_base": 980794.6,
          "taker_buy_quote": 70775.82746
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0722,
          "high": 0.0724,
          "low": 0.0693,
          "close": 0.07,
          "volume": 3526466.3,
          "close_time": 1767153599999,
          "quote_volume": 249491.14925,
          "trades": 2599,
          "taker_buy_base": 1806823.6,
          "taker_buy_quote": 127880.16347
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.07,
          "high": 0.0706,
          "low": 0.0694,
          "close": 0.0703,
          "volume": 2863195.0,
          "close_time": 1767167999999,
          "quote_volume": 200096.63825,
          "trades": 2156,
          "taker_buy_base": 1857437.1,
          "taker_buy_quote": 129857.99416
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.0704,
          "high": 0.0706,
          "low": 0.0695,
          "close": 0.0704,
          "volume": 2470839.4,
          "close_time": 1767182399999,
          "quote_volume": 173180.8647,
          "trades": 1828,
          "taker_buy_base": 1365885.8,
          "taker_buy_quote": 95789.98097
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.0703,
          "high": 0.0706,
          "low": 0.0696,
          "close": 0.0706,
          "volume": 2017098.4,
          "close_time": 1767196799999,
          "quote_volume": 141179.91554,
          "trades": 1599,
          "taker_buy_base": 1103370.6,
          "taker_buy_quote": 77272.46639
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.0704,
          "high": 0.0705,
          "low": 0.0696,
          "close": 0.0698,
          "volume": 2188800.9,
          "close_time": 1767211199999,
          "quote_volume": 152897.3919,
          "trades": 1255,
          "taker_buy_base": 930482.6,
          "taker_buy_quote": 65010.58082
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.0699,
          "high": 0.07,
          "low": 0.0688,
          "close": 0.0693,
          "volume": 1594933.5,
          "close_time": 1767225599999,
          "quote_volume": 110434.41568,
          "trades": 1285,
          "taker_buy_base": 715391.7,
          "taker_buy_quote": 49578.98426
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0693,
          "high": 0.07,
          "low": 0.0692,
          "close": 0.0696,
          "volume": 838194.7,
          "close_time": 1767239999999,
          "quote_volume": 58452.9134,
          "trades": 593,
          "taker_buy_base": 476425.4,
          "taker_buy_quote": 33227.24337
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.0696,
          "high": 0.0701,
          "low": 0.0695,
          "close": 0.0697,
          "volume": 771809.0,
          "close_time": 1767254399999,
          "quote_volume": 53849.00349,
          "trades": 645,
          "taker_buy_base": 402014.3,
          "taker_buy_quote": 28061.74472
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.0697,
          "high": 0.07,
          "low": 0.0693,
          "close": 0.0697,
          "volume": 718996.9,
          "close_time": 1767268799999,
          "quote_volume": 50053.58583,
          "trades": 653,
          "taker_buy_base": 389368.9,
          "taker_buy_quote": 27114.84264
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.0697,
          "high": 0.0698,
          "low": 0.0692,
          "close": 0.0694,
          "volume": 978188.4,
          "close_time": 1767283199999,
          "quote_volume": 67987.50485,
          "trades": 710,
          "taker_buy_base": 332192.7,
          "taker_buy_quote": 23091.56265
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.0694,
          "high": 0.0701,
          "low": 0.069,
          "close": 0.0699,
          "volume": 1862610.5,
          "close_time": 1767297599999,
          "quote_volume": 129684.11924,
          "trades": 1384,
          "taker_buy_base": 713073.0,
          "taker_buy_quote": 49693.31647
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.0699,
          "high": 0.0711,
          "low": 0.0697,
          "close": 0.0708,
          "volume": 2319160.7,
          "close_time": 1767311999999,
          "quote_volume": 163111.44062,
          "trades": 1461,
          "taker_buy_base": 1364716.5,
          "taker_buy_quote": 96053.70546
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.0708,
          "high": 0.0708,
          "low": 0.0697,
          "close": 0.0705,
          "volume": 1406628.6,
          "close_time": 1767326399999,
          "quote_volume": 98750.60503,
          "trades": 848,
          "taker_buy_base": 606187.0,
          "taker_buy_quote": 42569.34434
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.0705,
          "high": 0.0719,
          "low": 0.07,
          "close": 0.0716,
          "volume": 3281282.7,
          "close_time": 1767340799999,
          "quote_volume": 233380.76428,
          "trades": 1625,
          "taker_buy_base": 2316138.5,
          "taker_buy_quote": 164723.16012
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.0716,
          "high": 0.0719,
          "low": 0.07,
          "close": 0.0703,
          "volume": 2111927.9,
          "close_time": 1767355199999,
          "quote_volume": 149851.75067,
          "trades": 1360,
          "taker_buy_base": 916975.7,
          "taker_buy_quote": 65125.32247
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.0704,
          "high": 0.0708,
          "low": 0.0697,
          "close": 0.0701,
          "volume": 1934584.2,
          "close_time": 1767369599999,
          "quote_volume": 135784.45928,
          "trades": 1766,
          "taker_buy_base": 994068.8,
          "taker_buy_quote": 69787.0714
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.0701,
          "high": 0.0718,
          "low": 0.0698,
          "close": 0.0716,
          "volume": 1849631.5,
          "close_time": 1767383999999,
          "quote_volume": 131526.01154,
          "trades": 1451,
          "taker_buy_base": 1072735.9,
          "taker_buy_quote": 76336.50738
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.0716,
          "high": 0.072,
          "low": 0.071,
          "close": 0.0715,
          "volume": 1057279.5,
          "close_time": 1767398399999,
          "quote_volume": 75556.00778,
          "trades": 879,
          "taker_buy_base": 547304.0,
          "taker_buy_quote": 39111.14669
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.0716,
          "high": 0.0751,
          "low": 0.0713,
          "close": 0.0749,
          "volume": 10026553.0,
          "close_time": 1767412799999,
          "quote_volume": 731658.24057,
          "trades": 4605,
          "taker_buy_base": 5517009.5,
          "taker_buy_quote": 401623.86027
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.0748,
          "high": 0.0748,
          "low": 0.0709,
          "close": 0.0716,
          "volume": 5329539.0,
          "close_time": 1767427199999,
          "quote_volume": 390770.2963,
          "trades": 2626,
          "taker_buy_base": 1934207.5,
          "taker_buy_quote": 141281.11476
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.0715,
          "high": 0.0728,
          "low": 0.0712,
          "close": 0.0718,
          "volume": 2103257.0,
          "close_time": 1767441599999,
          "quote_volume": 151344.64883,
          "trades": 1524,
          "taker_buy_base": 994764.7,
          "taker_buy_quote": 71632.74442
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.0718,
          "high": 0.0729,
          "low": 0.0717,
          "close": 0.0718,
          "volume": 2171791.4,
          "close_time": 1767455999999,
          "quote_volume": 157569.66484,
          "trades": 1253,
          "taker_buy_base": 678794.1,
          "taker_buy_quote": 49163.763
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.0718,
          "high": 0.0736,
          "low": 0.0715,
          "close": 0.0733,
          "volume": 3376607.9,
          "close_time": 1767470399999,
          "quote_volume": 245679.11665,
          "trades": 1994,
          "taker_buy_base": 2380063.9,
          "taker_buy_quote": 172979.21837
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.0733,
          "high": 0.0739,
          "low": 0.0729,
          "close": 0.0737,
          "volume": 1060717.1,
          "close_time": 1767484799999,
          "quote_volume": 77841.6683,
          "trades": 842,
          "taker_buy_base": 722973.4,
          "taker_buy_quote": 53063.65131
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.0736,
          "high": 0.0804,
          "low": 0.0735,
          "close": 0.08,
          "volume": 12812110.4,
          "close_time": 1767499199999,
          "quote_volume": 978061.02403,
          "trades": 9300,
          "taker_buy_base": 4780386.0,
          "taker_buy_quote": 365173.18808
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.0801,
          "high": 0.0824,
          "low": 0.074,
          "close": 0.0789,
          "volume": 39831384.5,
          "close_time": 1767513599999,
          "quote_volume": 3145346.26805,
          "trades": 32540,
          "taker_buy_base": 18924392.3,
          "taker_buy_quote": 1500416.85936
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.0789,
          "high": 0.0815,
          "low": 0.078,
          "close": 0.08,
          "volume": 11170002.9,
          "close_time": 1767527999999,
          "quote_volume": 890460.50299,
          "trades": 12011,
          "taker_buy_base": 4990612.8,
          "taker_buy_quote": 398501.58812
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.0801,
          "high": 0.0824,
          "low": 0.0795,
          "close": 0.0823,
          "volume": 9790695.3,
          "close_time": 1767542399999,
          "quote_volume": 794589.80941,
          "trades": 9925,
          "taker_buy_base": 5273437.2,
          "taker_buy_quote": 428221.47744
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.0822,
          "high": 0.089,
          "low": 0.0814,
          "close": 0.0852,
          "volume": 25581449.6,
          "close_time": 1767556799999,
          "quote_volume": 2198424.39989,
          "trades": 32720,
          "taker_buy_base": 13131108.0,
          "taker_buy_quote": 1131083.77216
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.0852,
          "high": 0.0852,
          "low": 0.0828,
          "close": 0.0841,
          "volume": 8482084.6,
          "close_time": 1767571199999,
          "quote_volume": 714176.83488,
          "trades": 11721,
          "taker_buy_base": 3929056.7,
          "taker_buy_quote": 330875.30938
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0841,
          "high": 0.0853,
          "low": 0.0803,
          "close": 0.0816,
          "volume": 7628823.5,
          "close_time": 1767585599999,
          "quote_volume": 630509.12126,
          "trades": 10506,
          "taker_buy_base": 3550936.0,
          "taker_buy_quote": 293493.46425
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.0817,
          "high": 0.0826,
          "low": 0.0809,
          "close": 0.0824,
          "volume": 2541457.9,
          "close_time": 1767599999999,
          "quote_volume": 207745.94327,
          "trades": 3555,
          "taker_buy_base": 1187069.5,
          "taker_buy_quote": 97067.73558
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.0824,
          "high": 0.0827,
          "low": 0.0802,
          "close": 0.0811,
          "volume": 2388176.7,
          "close_time": 1767614399999,
          "quote_volume": 194281.83895,
          "trades": 3109,
          "taker_buy_base": 1211045.0,
          "taker_buy_quote": 98625.41194
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.0812,
          "high": 0.0824,
          "low": 0.0806,
          "close": 0.0823,
          "volume": 4012662.2,
          "close_time": 1767628799999,
          "quote_volume": 326819.33379,
          "trades": 4706,
          "taker_buy_base": 1491374.8,
          "taker_buy_quote": 121686.73355
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.0822,
          "high": 0.0829,
          "low": 0.0812,
          "close": 0.0825,
          "volume": 2141485.3,
          "close_time": 1767643199999,
          "quote_volume": 176030.56683,
          "trades": 2500,
          "taker_buy_base": 1110986.3,
          "taker_buy_quote": 91348.64784
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.0825,
          "high": 0.0826,
          "low": 0.0807,
          "close": 0.0811,
          "volume": 1689926.0,
          "close_time": 1767657599999,
          "quote_volume": 137683.79529,
          "trades": 2399,
          "taker_buy_base": 848235.3,
          "taker_buy_quote": 69116.22732
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0811,
          "high": 0.0823,
          "low": 0.0808,
          "close": 0.0819,
          "volume": 1988478.9,
          "close_time": 1767671999999,
          "quote_volume": 161802.81294,
          "trades": 2668,
          "taker_buy_base": 1101820.0,
          "taker_buy_quote": 89684.86474
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.0819,
          "high": 0.0825,
          "low": 0.0809,
          "close": 0.0812,
          "volume": 2681538.1,
          "close_time": 1767686399999,
          "quote_volume": 219033.99636,
          "trades": 2523,
          "taker_buy_base": 1222142.1,
          "taker_buy_quote": 99858.69482
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.0813,
          "high": 0.0818,
          "low": 0.0804,
          "close": 0.0818,
          "volume": 1909915.0,
          "close_time": 1767700799999,
          "quote_volume": 154806.64627,
          "trades": 1945,
          "taker_buy_base": 1063018.0,
          "taker_buy_quote": 86225.00391
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.0819,
          "high": 0.0823,
          "low": 0.0802,
          "close": 0.0806,
          "volume": 1996042.0,
          "close_time": 1767715199999,
          "quote_volume": 162392.25687,
          "trades": 2328,
          "taker_buy_base": 918037.9,
          "taker_buy_quote": 74738.88412
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.0806,
          "high": 0.0807,
          "low": 0.0787,
          "close": 0.0794,
          "volume": 3463990.7,
          "close_time": 1767729599999,
          "quote_volume": 276454.99527,
          "trades": 2865,
          "taker_buy_base": 1953840.0,
          "taker_buy_quote": 156075.47213
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.0795,
          "high": 0.0804,
          "low": 0.0795,
          "close": 0.0802,
          "volume": 1248509.6,
          "close_time": 1767743999999,
          "quote_volume": 99908.86829,
          "trades": 1237,
          "taker_buy_base": 568213.8,
          "taker_buy_quote": 45469.75848
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.0802,
          "high": 0.0816,
          "low": 0.0795,
          "close": 0.0805,
          "volume": 1941203.9,
          "close_time": 1767758399999,
          "quote_volume": 156016.09537,
          "trades": 3060,
          "taker_buy_base": 1046502.1,
          "taker_buy_quote": 84046.18677
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.0805,
          "high": 0.0807,
          "low": 0.0795,
          "close": 0.0801,
          "volume": 1213198.6,
          "close_time": 1767772799999,
          "quote_volume": 97098.47514,
          "trades": 1509,
          "taker_buy_base": 377358.6,
          "taker_buy_quote": 30230.03833
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.0802,
          "high": 0.0802,
          "low": 0.0785,
          "close": 0.0791,
          "volume": 2137875.6,
          "close_time": 1767787199999,
          "quote_volume": 169629.54377,
          "trades": 2665,
          "taker_buy_base": 1072233.0,
          "taker_buy_quote": 84981.98658
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.0791,
          "high": 0.0792,
          "low": 0.0755,
          "close": 0.0757,
          "volume": 7839666.3,
          "close_time": 1767801599999,
          "quote_volume": 600210.36686,
          "trades": 6009,
          "taker_buy_base": 3446184.1,
          "taker_buy_quote": 263927.79065
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.0759,
          "high": 0.0764,
          "low": 0.0744,
          "close": 0.075,
          "volume": 1748937.1,
          "close_time": 1767815999999,
          "quote_volume": 132152.79476,
          "trades": 2163,
          "taker_buy_base": 884176.2,
          "taker_buy_quote": 66828.11789
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.075,
          "high": 0.075,
          "low": 0.0734,
          "close": 0.0738,
          "volume": 1497865.8,
          "close_time": 1767830399999,
          "quote_volume": 110920.03276,
          "trades": 2317,
          "taker_buy_base": 904369.8,
          "taker_buy_quote": 66920.92634
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0739,
          "high": 0.0741,
          "low": 0.0714,
          "close": 0.0719,
          "volume": 2221765.4,
          "close_time": 1767844799999,
          "quote_volume": 161862.07398,
          "trades": 2965,
          "taker_buy_base": 1186417.1,
          "taker_buy_quote": 86492.684
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.072,
          "high": 0.0728,
          "low": 0.0708,
          "close": 0.0713,
          "volume": 3230649.0,
          "close_time": 1767859199999,
          "quote_volume": 231362.28946,
          "trades": 4920,
          "taker_buy_base": 1911185.6,
          "taker_buy_quote": 136831.24056
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.0714,
          "high": 0.0714,
          "low": 0.0682,
          "close": 0.0691,
          "volume": 6336703.8,
          "close_time": 1767873599999,
          "quote_volume": 440153.1061,
          "trades": 9738,
          "taker_buy_base": 3900286.0,
          "taker_buy_quote": 271223.73216
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.0691,
          "high": 0.0727,
          "low": 0.0688,
          "close": 0.0723,
          "volume": 7279976.5,
          "close_time": 1767887999999,
          "quote_volume": 513040.91185,
          "trades": 7001,
          "taker_buy_base": 4243067.7,
          "taker_buy_quote": 298791.16913
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.0723,
          "high": 0.0735,
          "low": 0.0714,
          "close": 0.0715,
          "volume": 2678829.3,
          "close_time": 1767902399999,
          "quote_volume": 194204.78333,
          "trades": 2156,
          "taker_buy_base": 1212712.0,
          "taker_buy_quote": 87942.04015
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.0715,
          "high": 0.0715,
          "low": 0.0704,
          "close": 0.0713,
          "volume": 1301002.5,
          "close_time": 1767916799999,
          "quote_volume": 92300.42257,
          "trades": 1725,
          "taker_buy_base": 622120.1,
          "taker_buy_quote": 44155.03721
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.0713,
          "high": 0.0737,
          "low": 0.071,
          "close": 0.0732,
          "volume": 4877509.1,
          "close_time": 1767931199999,
          "quote_volume": 351370.51549,
          "trades": 2628,
          "taker_buy_base": 3684240.7,
          "taker_buy_quote": 265055.21868
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.0732,
          "high": 0.0741,
          "low": 0.0725,
          "close": 0.0731,
          "volume": 1511416.6,
          "close_time": 1767945599999,
          "quote_volume": 110516.28685,
          "trades": 1771,
          "taker_buy_base": 773834.7,
          "taker_buy_quote": 56619.63329
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.0731,
          "high": 0.0737,
          "low": 0.0718,
          "close": 0.0734,
          "volume": 5998847.9,
          "close_time": 1767959999999,
          "quote_volume": 435747.2225,
          "trades": 3728,
          "taker_buy_base": 3685825.5,
          "taker_buy_quote": 267642.76893
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.0733,
          "high": 0.0737,
          "low": 0.0709,
          "close": 0.0713,
          "volume": 8036736.6,
          "close_time": 1767974399999,
          "quote_volume": 580434.69134,
          "trades": 3184,
          "taker_buy_base": 2234963.3,
          "taker_buy_quote": 161529.732
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.0714,
          "high": 0.0777,
          "low": 0.0709,
          "close": 0.0766,
          "volume": 10183673.2,
          "close_time": 1767988799999,
          "quote_volume": 765046.9738,
          "trades": 10552,
          "taker_buy_base": 5312325.2,
          "taker_buy_quote": 399715.99316
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.0765,
          "high": 0.0781,
          "low": 0.0753,
          "close": 0.0767,
          "volume": 6785996.5,
          "close_time": 1768003199999,
          "quote_volume": 518269.4504,
          "trades": 6113,
          "taker_buy_base": 3517368.4,
          "taker_buy_quote": 268887.38506
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.0766,
          "high": 0.078,
          "low": 0.0755,
          "close": 0.078,
          "volume": 4439862.4,
          "close_time": 1768017599999,
          "quote_volume": 340656.97341,
          "trades": 4092,
          "taker_buy_base": 2463233.5,
          "taker_buy_quote": 189069.90012
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.078,
          "high": 0.0785,
          "low": 0.0762,
          "close": 0.0769,
          "volume": 4668889.2,
          "close_time": 1768031999999,
          "quote_volume": 361990.4559,
          "trades": 5756,
          "taker_buy_base": 2257221.6,
          "taker_buy_quote": 175116.48605
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.0769,
          "high": 0.078,
          "low": 0.0764,
          "close": 0.0779,
          "volume": 3551117.3,
          "close_time": 1768046399999,
          "quote_volume": 273749.58327,
          "trades": 4208,
          "taker_buy_base": 1731167.1,
          "taker_buy_quote": 133515.59782
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.0778,
          "high": 0.0788,
          "low": 0.0765,
          "close": 0.0778,
          "volume": 6011898.6,
          "close_time": 1768060799999,
          "quote_volume": 467582.92715,
          "trades": 6118,
          "taker_buy_base": 3586252.2,
          "taker_buy_quote": 279034.75863
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.0777,
          "high": 0.0809,
          "low": 0.0763,
          "close": 0.0783,
          "volume": 12172055.9,
          "close_time": 1768075199999,
          "quote_volume": 962810.53189,
          "trades": 10183,
          "taker_buy_base": 5766258.1,
          "taker_buy_quote": 456375.8435
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.0783,
          "high": 0.0784,
          "low": 0.0765,
          "close": 0.0766,
          "volume": 3424175.6,
          "close_time": 1768089599999,
          "quote_volume": 263978.45056,
          "trades": 2761,
          "taker_buy_base": 968160.3,
          "taker_buy_quote": 74828.63093
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0766,
          "high": 0.0814,
          "low": 0.0755,
          "close": 0.0773,
          "volume": 16208653.5,
          "close_time": 1768103999999,
          "quote_volume": 1269378.46704,
          "trades": 7724,
          "taker_buy_base": 7210384.1,
          "taker_buy_quote": 560681.23845
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.0774,
          "high": 0.0777,
          "low": 0.077,
          "close": 0.0773,
          "volume": 1289105.2,
          "close_time": 1768118399999,
          "quote_volume": 99741.69933,
          "trades": 1489,
          "taker_buy_base": 588332.1,
          "taker_buy_quote": 45514.17909
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.0773,
          "high": 0.0776,
          "low": 0.0761,
          "close": 0.0763,
          "volume": 1231052.4,
          "close_time": 1768132799999,
          "quote_volume": 94667.09526,
          "trades": 1482,
          "taker_buy_base": 479160.0,
          "taker_buy_quote": 36893.49608
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.0763,
          "high": 0.0765,
          "low": 0.0733,
          "close": 0.0742,
          "volume": 6496237.7,
          "close_time": 1768147199999,
          "quote_volume": 486295.29584,
          "trades": 3639,
          "taker_buy_base": 1684956.4,
          "taker_buy_quote": 125614.27415
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.0741,
          "high": 0.0772,
          "low": 0.0738,
          "close": 0.0763,
          "volume": 8831224.9,
          "close_time": 1768161599999,
          "quote_volume": 663788.44856,
          "trades": 4278,
          "taker_buy_base": 6712808.3,
          "taker_buy_quote": 503810.43584
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.0763,
          "high": 0.0777,
          "low": 0.0746,
          "close": 0.0751,
          "volume": 5126600.1,
          "close_time": 1768175999999,
          "quote_volume": 392635.85306,
          "trades": 3273,
          "taker_buy_base": 1175155.0,
          "taker_buy_quote": 89631.35993
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.0752,
          "high": 0.0764,
          "low": 0.0744,
          "close": 0.0755,
          "volume": 1369182.5,
          "close_time": 1768190399999,
          "quote_volume": 103421.14443,
          "trades": 1525,
          "taker_buy_base": 789897.7,
          "taker_buy_quote": 59707.81397
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.0756,
          "high": 0.0766,
          "low": 0.0751,
          "close": 0.0753,
          "volume": 1294739.7,
          "close_time": 1768204799999,
          "quote_volume": 98234.62707,
          "trades": 1350,
          "taker_buy_base": 549024.1,
          "taker_buy_quote": 41619.15412
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.0753,
          "high": 0.0763,
          "low": 0.0741,
          "close": 0.0753,
          "volume": 1551328.6,
          "close_time": 1768219199999,
          "quote_volume": 116634.25768,
          "trades": 1852,
          "taker_buy_base": 624299.3,
          "taker_buy_quote": 46961.83063
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.0753,
          "high": 0.0763,
          "low": 0.0747,
          "close": 0.0758,
          "volume": 1789255.2,
          "close_time": 1768233599999,
          "quote_volume": 135233.22568,
          "trades": 1548,
          "taker_buy_base": 876841.5,
          "taker_buy_quote": 66375.22247
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.0758,
          "high": 0.0762,
          "low": 0.074,
          "close": 0.0743,
          "volume": 5098830.9,
          "close_time": 1768247999999,
          "quote_volume": 383180.6616,
          "trades": 1924,
          "taker_buy_base": 1945548.0,
          "taker_buy_quote": 145958.60123
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.0742,
          "high": 0.0745,
          "low": 0.0735,
          "close": 0.0738,
          "volume": 1930440.7,
          "close_time": 1768262399999,
          "quote_volume": 142774.80089,
          "trades": 1741,
          "taker_buy_base": 1069458.7,
          "taker_buy_quote": 79048.33585
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.0737,
          "high": 0.0737,
          "low": 0.0726,
          "close": 0.0727,
          "volume": 846837.8,
          "close_time": 1768276799999,
          "quote_volume": 61823.15333,
          "trades": 1016,
          "taker_buy_base": 387131.5,
          "taker_buy_quote": 28265.10917
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.0727,
          "high": 0.0775,
          "low": 0.0722,
          "close": 0.0774,
          "volume": 5961537.2,
          "close_time": 1768291199999,
          "quote_volume": 447764.81885,
          "trades": 7847,
          "taker_buy_base": 3669758.0,
          "taker_buy_quote": 276435.79002
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.0775,
          "high": 0.0812,
          "low": 0.0767,
          "close": 0.0811,
          "volume": 8087768.9,
          "close_time": 1768305599999,
          "quote_volume": 635943.02444,
          "trades": 11100,
          "taker_buy_base": 4254869.2,
          "taker_buy_quote": 335186.00914
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.081,
          "high": 0.0825,
          "low": 0.0779,
          "close": 0.0787,
          "volume": 8027188.6,
          "close_time": 1768319999999,
          "quote_volume": 641972.51482,
          "trades": 13353,
          "taker_buy_base": 3680851.7,
          "taker_buy_quote": 294814.71107
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.0787,
          "high": 0.0805,
          "low": 0.0786,
          "close": 0.0795,
          "volume": 2893444.4,
          "close_time": 1768334399999,
          "quote_volume": 230035.41509,
          "trades": 5059,
          "taker_buy_base": 1400102.6,
          "taker_buy_quote": 111452.00513
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.0795,
          "high": 0.0804,
          "low": 0.0788,
          "close": 0.0797,
          "volume": 1658132.8,
          "close_time": 1768348799999,
          "quote_volume": 132072.03042,
          "trades": 3476,
          "taker_buy_base": 661201.0,
          "taker_buy_quote": 52694.96051
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0798,
          "high": 0.08,
          "low": 0.0783,
          "close": 0.0788,
          "volume": 2477043.4,
          "close_time": 1768363199999,
          "quote_volume": 196059.52024,
          "trades": 2211,
          "taker_buy_base": 1214291.4,
          "taker_buy_quote": 96168.69917
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.0788,
          "high": 0.0789,
          "low": 0.0773,
          "close": 0.0778,
          "volume": 1423210.0,
          "close_time": 1768377599999,
          "quote_volume": 111179.46415,
          "trades": 1962,
          "taker_buy_base": 681073.7,
          "taker_buy_quote": 53210.94139
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.0778,
          "high": 0.0794,
          "low": 0.0778,
          "close": 0.0784,
          "volume": 2236013.3,
          "close_time": 1768391999999,
          "quote_volume": 176169.96799,
          "trades": 2719,
          "taker_buy_base": 1120589.9,
          "taker_buy_quote": 88278.40427
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.0784,
          "high": 0.0845,
          "low": 0.0776,
          "close": 0.0813,
          "volume": 14688268.7,
          "close_time": 1768406399999,
          "quote_volume": 1192818.04904,
          "trades": 19325,
          "taker_buy_base": 8437412.9,
          "taker_buy_quote": 683221.23329
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.0815,
          "high": 0.0822,
          "low": 0.079,
          "close": 0.0797,
          "volume": 2169814.3,
          "close_time": 1768420799999,
          "quote_volume": 174993.96299,
          "trades": 3451,
          "taker_buy_base": 1063345.5,
          "taker_buy_quote": 85685.8553
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.0797,
          "high": 0.0797,
          "low": 0.0783,
          "close": 0.0787,
          "volume": 2048063.0,
          "close_time": 1768435199999,
          "quote_volume": 161622.09453,
          "trades": 2193,
          "taker_buy_base": 651350.9,
          "taker_buy_quote": 51385.08332
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.0788,
          "high": 0.0799,
          "low": 0.0784,
          "close": 0.0784,
          "volume": 1676524.3,
          "close_time": 1768449599999,
          "quote_volume": 132654.92411,
          "trades": 3180,
          "taker_buy_base": 984042.2,
          "taker_buy_quote": 77837.29638
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.0784,
          "high": 0.0806,
          "low": 0.0783,
          "close": 0.08,
          "volume": 1894967.5,
          "close_time": 1768463999999,
          "quote_volume": 150933.0763,
          "trades": 3884,
          "taker_buy_base": 1040304.6,
          "taker_buy_quote": 82838.91432
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.0801,
          "high": 0.0801,
          "low": 0.078,
          "close": 0.0784,
          "volume": 2953518.3,
          "close_time": 1768478399999,
          "quote_volume": 233156.88939,
          "trades": 3243,
          "taker_buy_base": 1684200.0,
          "taker_buy_quote": 132801.85226
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.0784,
          "high": 0.0794,
          "low": 0.0773,
          "close": 0.0793,
          "volume": 1870548.8,
          "close_time": 1768492799999,
          "quote_volume": 146381.02011,
          "trades": 2821,
          "taker_buy_base": 1210045.1,
          "taker_buy_quote": 94697.12156
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.0793,
          "high": 0.0798,
          "low": 0.0775,
          "close": 0.078,
          "volume": 2548084.9,
          "close_time": 1768507199999,
          "quote_volume": 200901.93713,
          "trades": 4140,
          "taker_buy_base": 1219844.1,
          "taker_buy_quote": 96285.13954
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.0779,
          "high": 0.0784,
          "low": 0.0772,
          "close": 0.0784,
          "volume": 719506.8,
          "close_time": 1768521599999,
          "quote_volume": 55934.85319,
          "trades": 1144,
          "taker_buy_base": 423024.4,
          "taker_buy_quote": 32933.02811
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0784,
          "high": 0.0803,
          "low": 0.0783,
          "close": 0.0798,
          "volume": 1981939.8,
          "close_time": 1768535999999,
          "quote_volume": 157555.65126,
          "trades": 2917,
          "taker_buy_base": 917833.7,
          "taker_buy_quote": 72909.855
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.0798,
          "high": 0.0799,
          "low": 0.0783,
          "close": 0.0793,
          "volume": 2672498.8,
          "close_time": 1768550399999,
          "quote_volume": 211249.54937,
          "trades": 3623,
          "taker_buy_base": 1032867.5,
          "taker_buy_quote": 81763.98116
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.0794,
          "high": 0.0812,
          "low": 0.0783,
          "close": 0.0785,
          "volume": 2827622.0,
          "close_time": 1768564799999,
          "quote_volume": 225098.67178,
          "trades": 4658,
          "taker_buy_base": 1454056.5,
          "taker_buy_quote": 115860.14633
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.0785,
          "high": 0.0796,
          "low": 0.0778,
          "close": 0.0786,
          "volume": 2229571.5,
          "close_time": 1768579199999,
          "quote_volume": 175640.19372,
          "trades": 3339,
          "taker_buy_base": 1140280.2,
          "taker_buy_quote": 89867.28935
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.0786,
          "high": 0.0798,
          "low": 0.0784,
          "close": 0.0788,
          "volume": 1930313.3,
          "close_time": 1768593599999,
          "quote_volume": 152946.7894,
          "trades": 2378,
          "taker_buy_base": 923128.6,
          "taker_buy_quote": 73138.285
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.0789,
          "high": 0.0801,
          "low": 0.0787,
          "close": 0.0798,
          "volume": 774492.7,
          "close_time": 1768607999999,
          "quote_volume": 61515.20072,
          "trades": 1087,
          "taker_buy_base": 488192.5,
          "taker_buy_quote": 38799.52105
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.0797,
          "high": 0.0809,
          "low": 0.0792,
          "close": 0.0792,
          "volume": 2122882.1,
          "close_time": 1768622399999,
          "quote_volume": 169462.05577,
          "trades": 2437,
          "taker_buy_base": 1417242.0,
          "taker_buy_quote": 113115.48682
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.0793,
          "high": 0.0796,
          "low": 0.0784,
          "close": 0.0795,
          "volume": 983863.9,
          "close_time": 1768636799999,
          "quote_volume": 77747.65354,
          "trades": 1346,
          "taker_buy_base": 618022.9,
          "taker_buy_quote": 48897.86361
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.0795,
          "high": 0.0796,
          "low": 0.0782,
          "close": 0.0786,
          "volume": 1582250.8,
          "close_time": 1768651199999,
          "quote_volume": 125037.04178,
          "trades": 2144,
          "taker_buy_base": 801119.3,
          "taker_buy_quote": 63353.01743
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.0785,
          "high": 0.0793,
          "low": 0.0783,
          "close": 0.0793,
          "volume": 1492886.2,
          "close_time": 1768665599999,
          "quote_volume": 117430.55145,
          "trades": 1461,
          "taker_buy_base": 666357.6,
          "taker_buy_quote": 52480.40532
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.0792,
          "high": 0.0792,
          "low": 0.078,
          "close": 0.0788,
          "volume": 1113559.0,
          "close_time": 1768679999999,
          "quote_volume": 87481.48353,
          "trades": 1118,
          "taker_buy_base": 655835.3,
          "taker_buy_quote": 51531.21949
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.0789,
          "high": 0.081,
          "low": 0.0772,
          "close": 0.0773,
          "volume": 5258039.3,
          "close_time": 1768694399999,
          "quote_volume": 418586.55591,
          "trades": 5999,
          "taker_buy_base": 2741469.4,
          "taker_buy_quote": 218899.75
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.0773,
          "high": 0.0779,
          "low": 0.0761,
          "close": 0.0773,
          "volume": 1817423.0,
          "close_time": 1768708799999,
          "quote_volume": 140031.72878,
          "trades": 2705,
          "taker_buy_base": 889725.4,
          "taker_buy_quote": 68677.36543
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.0772,
          "high": 0.0783,
          "low": 0.077,
          "close": 0.0778,
          "volume": 1140228.0,
          "close_time": 1768723199999,
          "quote_volume": 88567.22182,
          "trades": 1495,
          "taker_buy_base": 671846.2,
          "taker_buy_quote": 52195.0504
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.0777,
          "high": 0.0791,
          "low": 0.0776,
          "close": 0.0783,
          "volume": 1142276.0,
          "close_time": 1768737599999,
          "quote_volume": 89352.79238,
          "trades": 1649,
          "taker_buy_base": 584746.9,
          "taker_buy_quote": 45764.49379
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.0782,
          "high": 0.0788,
          "low": 0.0775,
          "close": 0.0778,
          "volume": 1066978.8,
          "close_time": 1768751999999,
          "quote_volume": 83423.71318,
          "trades": 1356,
          "taker_buy_base": 462589.8,
          "taker_buy_quote": 36153.75253
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.0779,
          "high": 0.0799,
          "low": 0.0777,
          "close": 0.0789,
          "volume": 2153043.7,
          "close_time": 1768766399999,
          "quote_volume": 170032.4328,
          "trades": 3279,
          "taker_buy_base": 1182925.5,
          "taker_buy_quote": 93338.11413
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.0789,
          "high": 0.0792,
          "low": 0.0767,
          "close": 0.0768,
          "volume": 1311781.1,
          "close_time": 1768780799999,
          "quote_volume": 102355.78996,
          "trades": 2167,
          "taker_buy_base": 490461.2,
          "taker_buy_quote": 38338.3008
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.0768,
          "high": 0.0919,
          "low": 0.0691,
          "close": 0.0896,
          "volume": 37735961.2,
          "close_time": 1768795199999,
          "quote_volume": 3146123.49497,
          "trades": 39262,
          "taker_buy_base": 18944132.3,
          "taker_buy_quote": 1570403.32275
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.0895,
          "high": 0.1005,
          "low": 0.0863,
          "close": 0.0897,
          "volume": 74237805.7,
          "close_time": 1768809599999,
          "quote_volume": 6905718.89687,
          "trades": 46188,
          "taker_buy_base": 34744196.8,
          "taker_buy_quote": 3229072.62494
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.0896,
          "high": 0.0905,
          "low": 0.0843,
          "close": 0.0859,
          "volume": 13405494.8,
          "close_time": 1768823999999,
          "quote_volume": 1170199.5295,
          "trades": 8859,
          "taker_buy_base": 6478925.4,
          "taker_buy_quote": 566407.02359
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.0859,
          "high": 0.0972,
          "low": 0.0838,
          "close": 0.0925,
          "volume": 30369892.1,
          "close_time": 1768838399999,
          "quote_volume": 2792733.57565,
          "trades": 20113,
          "taker_buy_base": 15546012.6,
          "taker_buy_quote": 1426344.81436
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.0922,
          "high": 0.1017,
          "low": 0.0884,
          "close": 0.0997,
          "volume": 21432010.5,
          "close_time": 1768852799999,
          "quote_volume": 2001342.73464,
          "trades": 15324,
          "taker_buy_base": 11701092.6,
          "taker_buy_quote": 1088125.40102
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.0995,
          "high": 0.112,
          "low": 0.0951,
          "close": 0.1013,
          "volume": 49942457.0,
          "close_time": 1768867199999,
          "quote_volume": 5124656.6501,
          "trades": 46841,
          "taker_buy_base": 25834802.6,
          "taker_buy_quote": 2651866.86952
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.1011,
          "high": 0.1191,
          "low": 0.0964,
          "close": 0.1013,
          "volume": 39074573.8,
          "close_time": 1768881599999,
          "quote_volume": 4246494.18303,
          "trades": 34968,
          "taker_buy_base": 19547662.5,
          "taker_buy_quote": 2131831.88961
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.1011,
          "high": 0.1023,
          "low": 0.0941,
          "close": 0.0947,
          "volume": 11677050.9,
          "close_time": 1768895999999,
          "quote_volume": 1147949.24355,
          "trades": 11004,
          "taker_buy_base": 5687887.4,
          "taker_buy_quote": 559462.17881
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.0947,
          "high": 0.103,
          "low": 0.0931,
          "close": 0.0996,
          "volume": 15713979.5,
          "close_time": 1768910399999,
          "quote_volume": 1538644.07716,
          "trades": 12725,
          "taker_buy_base": 8230544.9,
          "taker_buy_quote": 806973.93218
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.0996,
          "high": 0.1086,
          "low": 0.0942,
          "close": 0.1015,
          "volume": 33551203.8,
          "close_time": 1768924799999,
          "quote_volume": 3442279.17357,
          "trades": 23438,
          "taker_buy_base": 14682736.6,
          "taker_buy_quote": 1500778.90415
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.1014,
          "high": 0.1123,
          "low": 0.0946,
          "close": 0.1049,
          "volume": 43586573.1,
          "close_time": 1768939199999,
          "quote_volume": 4565955.83991,
          "trades": 40070,
          "taker_buy_base": 20438377.5,
          "taker_buy_quote": 2137734.4911
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.1048,
          "high": 0.11,
          "low": 0.102,
          "close": 0.1051,
          "volume": 9024461.4,
          "close_time": 1768953599999,
          "quote_volume": 953360.15045,
          "trades": 10731,
          "taker_buy_base": 4527210.6,
          "taker_buy_quote": 479154.52329
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.1051,
          "high": 0.1087,
          "low": 0.1025,
          "close": 0.1034,
          "volume": 6520468.1,
          "close_time": 1768967999999,
          "quote_volume": 688548.75359,
          "trades": 8870,
          "taker_buy_base": 3301261.2,
          "taker_buy_quote": 349152.59426
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.1034,
          "high": 0.1072,
          "low": 0.101,
          "close": 0.1028,
          "volume": 6564461.3,
          "close_time": 1768982399999,
          "quote_volume": 679342.58375,
          "trades": 7717,
          "taker_buy_base": 3112090.7,
          "taker_buy_quote": 322410.22734
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.1029,
          "high": 0.1035,
          "low": 0.0977,
          "close": 0.0981,
          "volume": 3749660.5,
          "close_time": 1768996799999,
          "quote_volume": 378333.7326,
          "trades": 5611,
          "taker_buy_base": 1732532.3,
          "taker_buy_quote": 174730.9252
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.0983,
          "high": 0.0993,
          "low": 0.0949,
          "close": 0.097,
          "volume": 3852149.1,
          "close_time": 1769011199999,
          "quote_volume": 373074.68822,
          "trades": 6226,
          "taker_buy_base": 1995279.3,
          "taker_buy_quote": 193334.88352
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.0971,
          "high": 0.0995,
          "low": 0.0945,
          "close": 0.0985,
          "volume": 3540313.2,
          "close_time": 1769025599999,
          "quote_volume": 341624.81754,
          "trades": 4139,
          "taker_buy_base": 1896672.9,
          "taker_buy_quote": 182819.27519
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.0986,
          "high": 0.1008,
          "low": 0.0971,
          "close": 0.0974,
          "volume": 2428817.7,
          "close_time": 1769039999999,
          "quote_volume": 240241.24246,
          "trades": 2812,
          "taker_buy_base": 1002076.2,
          "taker_buy_quote": 99158.24751
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0972,
          "high": 0.1141,
          "low": 0.0969,
          "close": 0.1051,
          "volume": 11216186.2,
          "close_time": 1769054399999,
          "quote_volume": 1195929.23309,
          "trades": 13263,
          "taker_buy_base": 5652614.1,
          "taker_buy_quote": 604037.368
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.105,
          "high": 0.1073,
          "low": 0.1019,
          "close": 0.1025,
          "volume": 3511346.6,
          "close_time": 1769068799999,
          "quote_volume": 366507.8967,
          "trades": 3357,
          "taker_buy_base": 1369678.8,
          "taker_buy_quote": 143327.77741
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.1024,
          "high": 0.104,
          "low": 0.0992,
          "close": 0.1,
          "volume": 3061428.5,
          "close_time": 1769083199999,
          "quote_volume": 309708.23964,
          "trades": 2699,
          "taker_buy_base": 1562810.3,
          "taker_buy_quote": 157864.6118
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.1002,
          "high": 0.1003,
          "low": 0.0952,
          "close": 0.0983,
          "volume": 3931153.4,
          "close_time": 1769097599999,
          "quote_volume": 383388.2907,
          "trades": 3228,
          "taker_buy_base": 1658105.6,
          "taker_buy_quote": 161239.24011
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.0983,
          "high": 0.1022,
          "low": 0.0971,
          "close": 0.1015,
          "volume": 3650879.6,
          "close_time": 1769111999999,
          "quote_volume": 365908.50865,
          "trades": 3310,
          "taker_buy_base": 1742986.9,
          "taker_buy_quote": 174401.1084
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.1014,
          "high": 0.1059,
          "low": 0.1009,
          "close": 0.1019,
          "volume": 4791071.8,
          "close_time": 1769126399999,
          "quote_volume": 491107.00387,
          "trades": 4067,
          "taker_buy_base": 2682465.3,
          "taker_buy_quote": 275443.17246
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.1019,
          "high": 0.1092,
          "low": 0.101,
          "close": 0.1091,
          "volume": 2952496.1,
          "close_time": 1769140799999,
          "quote_volume": 312680.22819,
          "trades": 3914,
          "taker_buy_base": 1755507.6,
          "taker_buy_quote": 186038.89399
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.1091,
          "high": 0.1111,
          "low": 0.1023,
          "close": 0.1032,
          "volume": 4492482.4,
          "close_time": 1769155199999,
          "quote_volume": 481174.01388,
          "trades": 5031,
          "taker_buy_base": 2387488.9,
          "taker_buy_quote": 255642.20416
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.1032,
          "high": 0.1038,
          "low": 0.0993,
          "close": 0.0997,
          "volume": 2074331.8,
          "close_time": 1769169599999,
          "quote_volume": 210958.67861,
          "trades": 2140,
          "taker_buy_base": 1102470.5,
          "taker_buy_quote": 112248.64144
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.0997,
          "high": 0.1036,
          "low": 0.0994,
          "close": 0.1033,
          "volume": 2272731.6,
          "close_time": 1769183999999,
          "quote_volume": 230797.87661,
          "trades": 2611,
          "taker_buy_base": 1097828.9,
          "taker_buy_quote": 111474.01639
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.1034,
          "high": 0.1077,
          "low": 0.0968,
          "close": 0.0985,
          "volume": 7370256.8,
          "close_time": 1769198399999,
          "quote_volume": 757005.79416,
          "trades": 6786,
          "taker_buy_base": 3465141.3,
          "taker_buy_quote": 356585.23916
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.0985,
          "high": 0.1032,
          "low": 0.0969,
          "close": 0.1005,
          "volume": 2163215.8,
          "close_time": 1769212799999,
          "quote_volume": 216529.21993,
          "trades": 2701,
          "taker_buy_base": 1203606.9,
          "taker_buy_quote": 120546.02964
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.1006,
          "high": 0.1034,
          "low": 0.0994,
          "close": 0.0997,
          "volume": 1744295.4,
          "close_time": 1769227199999,
          "quote_volume": 176641.07474,
          "trades": 2083,
          "taker_buy_base": 825601.7,
          "taker_buy_quote": 83964.80843
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.0997,
          "high": 0.1011,
          "low": 0.0982,
          "close": 0.1004,
          "volume": 1723837.7,
          "close_time": 1769241599999,
          "quote_volume": 171945.3617,
          "trades": 1668,
          "taker_buy_base": 962201.8,
          "taker_buy_quote": 96146.56747
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.1004,
          "high": 0.1005,
          "low": 0.0958,
          "close": 0.0965,
          "volume": 1968998.8,
          "close_time": 1769255999999,
          "quote_volume": 191774.57694,
          "trades": 2462,
          "taker_buy_base": 844486.5,
          "taker_buy_quote": 82147.06061
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.0965,
          "high": 0.1025,
          "low": 0.0932,
          "close": 0.0989,
          "volume": 8775676.6,
          "close_time": 1769270399999,
          "quote_volume": 863716.46603,
          "trades": 10074,
          "taker_buy_base": 4672963.5,
          "taker_buy_quote": 461184.8766
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.0986,
          "high": 0.1017,
          "low": 0.0975,
          "close": 0.1008,
          "volume": 2845613.9,
          "close_time": 1769284799999,
          "quote_volume": 282149.44533,
          "trades": 2798,
          "taker_buy_base": 1583495.8,
          "taker_buy_quote": 157140.84337
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.1009,
          "high": 0.1025,
          "low": 0.1005,
          "close": 0.1011,
          "volume": 1085785.1,
          "close_time": 1769299199999,
          "quote_volume": 109897.21964,
          "trades": 978,
          "taker_buy_base": 499033.3,
          "taker_buy_quote": 50531.01116
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.1011,
          "high": 0.1053,
          "low": 0.1007,
          "close": 0.103,
          "volume": 4436786.3,
          "close_time": 1769313599999,
          "quote_volume": 456134.56986,
          "trades": 3186,
          "taker_buy_base": 2691035.5,
          "taker_buy_quote": 276121.69008
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.1031,
          "high": 0.1036,
          "low": 0.1006,
          "close": 0.101,
          "volume": 2127093.2,
          "close_time": 1769327999999,
          "quote_volume": 216778.68063,
          "trades": 2342,
          "taker_buy_base": 1037993.3,
          "taker_buy_quote": 105928.07656
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.1009,
          "high": 0.1023,
          "low": 0.099,
          "close": 0.0997,
          "volume": 2081948.8,
          "close_time": 1769342399999,
          "quote_volume": 208670.06443,
          "trades": 2431,
          "taker_buy_base": 742906.3,
          "taker_buy_quote": 74654.13166
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.0997,
          "high": 0.1001,
          "low": 0.097,
          "close": 0.0992,
          "volume": 2712285.0,
          "close_time": 1769356799999,
          "quote_volume": 266966.84971,
          "trades": 3356,
          "taker_buy_base": 1187430.5,
          "taker_buy_quote": 116903.33525
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.0993,
          "high": 0.1018,
          "low": 0.0982,
          "close": 0.0991,
          "volume": 2427774.2,
          "close_time": 1769371199999,
          "quote_volume": 242547.17808,
          "trades": 3456,
          "taker_buy_base": 1511419.7,
          "taker_buy_quote": 151045.67131
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.0992,
          "high": 0.1017,
          "low": 0.0988,
          "close": 0.0992,
          "volume": 2070465.9,
          "close_time": 1769385599999,
          "quote_volume": 207333.85769,
          "trades": 2131,
          "taker_buy_base": 865422.3,
          "taker_buy_quote": 86802.55958
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0993,
          "high": 0.1108,
          "low": 0.0983,
          "close": 0.1063,
          "volume": 4516745.8,
          "close_time": 1769399999999,
          "quote_volume": 478165.43576,
          "trades": 5361,
          "taker_buy_base": 2253107.0,
          "taker_buy_quote": 238533.25492
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.1062,
          "high": 0.135,
          "low": 0.1052,
          "close": 0.1249,
          "volume": 18763780.2,
          "close_time": 1769414399999,
          "quote_volume": 2162671.03161,
          "trades": 21091,
          "taker_buy_base": 9909727.9,
          "taker_buy_quote": 1142238.56766
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.1248,
          "high": 0.1438,
          "low": 0.1217,
          "close": 0.13,
          "volume": 67558771.7,
          "close_time": 1769428799999,
          "quote_volume": 8926564.84901,
          "trades": 73612,
          "taker_buy_base": 33957279.2,
          "taker_buy_quote": 4489094.69047
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.1301,
          "high": 0.1389,
          "low": 0.122,
          "close": 0.1287,
          "volume": 27533072.4,
          "close_time": 1769443199999,
          "quote_volume": 3564398.21957,
          "trades": 30292,
          "taker_buy_base": 13019044.0,
          "taker_buy_quote": 1685328.8026
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.1285,
          "high": 0.1299,
          "low": 0.1223,
          "close": 0.1244,
          "volume": 12025046.4,
          "close_time": 1769457599999,
          "quote_volume": 1515724.18195,
          "trades": 12307,
          "taker_buy_base": 6264097.9,
          "taker_buy_quote": 790314.87667
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.1244,
          "high": 0.1332,
          "low": 0.1232,
          "close": 0.1287,
          "volume": 13020132.3,
          "close_time": 1769471999999,
          "quote_volume": 1674156.05186,
          "trades": 12407,
          "taker_buy_base": 6480693.6,
          "taker_buy_quote": 834159.50502
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.1289,
          "high": 0.1296,
          "low": 0.1175,
          "close": 0.1187,
          "volume": 9272849.3,
          "close_time": 1769486399999,
          "quote_volume": 1133158.37793,
          "trades": 8754,
          "taker_buy_base": 4445931.3,
          "taker_buy_quote": 543250.14837
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.1188,
          "high": 0.1228,
          "low": 0.117,
          "close": 0.1181,
          "volume": 6677436.9,
          "close_time": 1769500799999,
          "quote_volume": 803757.10827,
          "trades": 5698,
          "taker_buy_base": 3421680.0,
          "taker_buy_quote": 411737.50877
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.1181,
          "high": 0.1211,
          "low": 0.1128,
          "close": 0.1129,
          "volume": 5014249.0,
          "close_time": 1769515199999,
          "quote_volume": 584274.56478,
          "trades": 4503,
          "taker_buy_base": 2215742.2,
          "taker_buy_quote": 258877.24554
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.113,
          "high": 0.1233,
          "low": 0.1127,
          "close": 0.1228,
          "volume": 5160729.6,
          "close_time": 1769529599999,
          "quote_volume": 607239.01751,
          "trades": 5808,
          "taker_buy_base": 3111159.5,
          "taker_buy_quote": 365990.5393
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.1227,
          "high": 0.1338,
          "low": 0.1205,
          "close": 0.1284,
          "volume": 10795049.1,
          "close_time": 1769543999999,
          "quote_volume": 1378756.23218,
          "trades": 14086,
          "taker_buy_base": 5494283.7,
          "taker_buy_quote": 703038.83773
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.1283,
          "high": 0.1297,
          "low": 0.1198,
          "close": 0.1199,
          "volume": 6139289.0,
          "close_time": 1769558399999,
          "quote_volume": 769241.46771,
          "trades": 6694,
          "taker_buy_base": 2558970.2,
          "taker_buy_quote": 320566.30903
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.12,
          "high": 0.1296,
          "low": 0.12,
          "close": 0.1226,
          "volume": 4612100.0,
          "close_time": 1769572799999,
          "quote_volume": 574614.78498,
          "trades": 5402,
          "taker_buy_base": 2455202.7,
          "taker_buy_quote": 305296.3875
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.1226,
          "high": 0.124,
          "low": 0.118,
          "close": 0.1187,
          "volume": 1994281.2,
          "close_time": 1769587199999,
          "quote_volume": 240871.33438,
          "trades": 2912,
          "taker_buy_base": 1016517.5,
          "taker_buy_quote": 122731.19029
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.1187,
          "high": 0.1213,
          "low": 0.1169,
          "close": 0.1178,
          "volume": 3301886.9,
          "close_time": 1769601599999,
          "quote_volume": 393835.5133,
          "trades": 3705,
          "taker_buy_base": 1680259.1,
          "taker_buy_quote": 200550.10099
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.1179,
          "high": 0.1187,
          "low": 0.105,
          "close": 0.1052,
          "volume": 5513515.4,
          "close_time": 1769615999999,
          "quote_volume": 612197.63465,
          "trades": 8355,
          "taker_buy_base": 2470272.9,
          "taker_buy_quote": 275338.1889
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.1052,
          "high": 0.1092,
          "low": 0.1001,
          "close": 0.1009,
          "volume": 18820604.3,
          "close_time": 1769630399999,
          "quote_volume": 1949509.56029,
          "trades": 20238,
          "taker_buy_base": 9038702.7,
          "taker_buy_quote": 938126.8162
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.1009,
          "high": 0.1039,
          "low": 0.089,
          "close": 0.0905,
          "volume": 39304576.2,
          "close_time": 1769644799999,
          "quote_volume": 3697290.51784,
          "trades": 17152,
          "taker_buy_base": 26547263.1,
          "taker_buy_quote": 2474763.23178
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.0904,
          "high": 0.0912,
          "low": 0.0871,
          "close": 0.0875,
          "volume": 8956129.7,
          "close_time": 1769659199999,
          "quote_volume": 799279.32028,
          "trades": 9953,
          "taker_buy_base": 4717699.7,
          "taker_buy_quote": 420930.4342
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.0875,
          "high": 0.0887,
          "low": 0.0846,
          "close": 0.0864,
          "volume": 9762432.0,
          "close_time": 1769673599999,
          "quote_volume": 843347.37235,
          "trades": 9607,
          "taker_buy_base": 4657250.1,
          "taker_buy_quote": 402015.52996
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.0865,
          "high": 0.0872,
          "low": 0.083,
          "close": 0.0862,
          "volume": 10023371.6,
          "close_time": 1769687999999,
          "quote_volume": 854195.9552,
          "trades": 10539,
          "taker_buy_base": 4491524.9,
          "taker_buy_quote": 383522.1024
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.0862,
          "high": 0.0869,
          "low": 0.0815,
          "close": 0.0835,
          "volume": 8931750.1,
          "close_time": 1769702399999,
          "quote_volume": 751125.40789,
          "trades": 8132,
          "taker_buy_base": 3829362.3,
          "taker_buy_quote": 322277.60972
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.0835,
          "high": 0.0867,
          "low": 0.0814,
          "close": 0.0826,
          "volume": 8403035.5,
          "close_time": 1769716799999,
          "quote_volume": 705492.92054,
          "trades": 6756,
          "taker_buy_base": 3785511.2,
          "taker_buy_quote": 317803.6026
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.0825,
          "high": 0.083,
          "low": 0.0796,
          "close": 0.0812,
          "volume": 5792589.3,
          "close_time": 1769731199999,
          "quote_volume": 472059.65379,
          "trades": 4607,
          "taker_buy_base": 2133892.6,
          "taker_buy_quote": 173884.77225
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.0815,
          "high": 0.0818,
          "low": 0.0781,
          "close": 0.0799,
          "volume": 5213502.7,
          "close_time": 1769745599999,
          "quote_volume": 416233.92691,
          "trades": 5093,
          "taker_buy_base": 2521702.0,
          "taker_buy_quote": 201556.79094
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.08,
          "high": 0.082,
          "low": 0.079,
          "close": 0.0812,
          "volume": 4655514.9,
          "close_time": 1769759999999,
          "quote_volume": 376671.58073,
          "trades": 4013,
          "taker_buy_base": 2296846.8,
          "taker_buy_quote": 186036.20732
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.0812,
          "high": 0.0825,
          "low": 0.0798,
          "close": 0.0805,
          "volume": 6267777.1,
          "close_time": 1769774399999,
          "quote_volume": 507556.98787,
          "trades": 3271,
          "taker_buy_base": 2938303.0,
          "taker_buy_quote": 238371.05727
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.0804,
          "high": 0.0806,
          "low": 0.0773,
          "close": 0.0775,
          "volume": 4455020.0,
          "close_time": 1769788799999,
          "quote_volume": 351755.00971,
          "trades": 3306,
          "taker_buy_base": 2362216.9,
          "taker_buy_quote": 186513.75449
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.0774,
          "high": 0.0812,
          "low": 0.0773,
          "close": 0.0795,
          "volume": 5223598.9,
          "close_time": 1769803199999,
          "quote_volume": 414750.30346,
          "trades": 3665,
          "taker_buy_base": 2965912.3,
          "taker_buy_quote": 235421.25738
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.0795,
          "high": 0.0823,
          "low": 0.0777,
          "close": 0.0807,
          "volume": 3953188.6,
          "close_time": 1769817599999,
          "quote_volume": 315438.6955,
          "trades": 3215,
          "taker_buy_base": 2241408.4,
          "taker_buy_quote": 178808.76506
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.0807,
          "high": 0.0837,
          "low": 0.0797,
          "close": 0.0802,
          "volume": 4241790.1,
          "close_time": 1769831999999,
          "quote_volume": 346275.7776,
          "trades": 3209,
          "taker_buy_base": 2435042.2,
          "taker_buy_quote": 198923.87665
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.0803,
          "high": 0.082,
          "low": 0.0796,
          "close": 0.08,
          "volume": 2713253.5,
          "close_time": 1769846399999,
          "quote_volume": 218271.61568,
          "trades": 2298,
          "taker_buy_base": 1437711.4,
          "taker_buy_quote": 115669.00934
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.0801,
          "high": 0.0843,
          "low": 0.079,
          "close": 0.0828,
          "volume": 7988677.2,
          "close_time": 1769860799999,
          "quote_volume": 657564.7911,
          "trades": 7203,
          "taker_buy_base": 4239911.7,
          "taker_buy_quote": 349615.78961
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.0828,
          "high": 0.0867,
          "low": 0.0788,
          "close": 0.0843,
          "volume": 14052641.4,
          "close_time": 1769875199999,
          "quote_volume": 1156301.57416,
          "trades": 11262,
          "taker_buy_base": 7239757.4,
          "taker_buy_quote": 595897.81283
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.0843,
          "high": 0.0851,
          "low": 0.0776,
          "close": 0.0782,
          "volume": 19239243.5,
          "close_time": 1769889599999,
          "quote_volume": 1551534.02219,
          "trades": 13065,
          "taker_buy_base": 8071870.1,
          "taker_buy_quote": 652159.43736
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.0781,
          "high": 0.0803,
          "low": 0.0761,
          "close": 0.08,
          "volume": 4986058.0,
          "close_time": 1769903999999,
          "quote_volume": 391018.34697,
          "trades": 4387,
          "taker_buy_base": 2600708.3,
          "taker_buy_quote": 204153.73157
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.0802,
          "high": 0.0815,
          "low": 0.0786,
          "close": 0.079,
          "volume": 5689461.8,
          "close_time": 1769918399999,
          "quote_volume": 458039.2448,
          "trades": 5242,
          "taker_buy_base": 2924832.2,
          "taker_buy_quote": 235600.37668
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.0788,
          "high": 0.0798,
          "low": 0.0775,
          "close": 0.0784,
          "volume": 2869197.5,
          "close_time": 1769932799999,
          "quote_volume": 225794.20669,
          "trades": 2757,
          "taker_buy_base": 1426674.5,
          "taker_buy_quote": 112313.82023
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.0784,
          "high": 0.0793,
          "low": 0.0776,
          "close": 0.0789,
          "volume": 2212452.1,
          "close_time": 1769947199999,
          "quote_volume": 173404.15182,
          "trades": 2281,
          "taker_buy_base": 1211064.3,
          "taker_buy_quote": 94960.67134
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.0789,
          "high": 0.081,
          "low": 0.0772,
          "close": 0.0794,
          "volume": 5069169.6,
          "close_time": 1769961599999,
          "quote_volume": 400884.0022,
          "trades": 4727,
          "taker_buy_base": 2980394.8,
          "taker_buy_quote": 235795.96886
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.0793,
          "high": 0.0804,
          "low": 0.0777,
          "close": 0.079,
          "volume": 3101694.0,
          "close_time": 1769975999999,
          "quote_volume": 244764.4107,
          "trades": 2988,
          "taker_buy_base": 1592934.1,
          "taker_buy_quote": 125734.1036
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.079,
          "high": 0.0799,
          "low": 0.0786,
          "close": 0.0793,
          "volume": 2149430.0,
          "close_time": 1769990399999,
          "quote_volume": 170341.72166,
          "trades": 1881,
          "taker_buy_base": 1208104.8,
          "taker_buy_quote": 95779.85584
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.0794,
          "high": 0.0798,
          "low": 0.0776,
          "close": 0.0792,
          "volume": 2327092.1,
          "close_time": 1770004799999,
          "quote_volume": 183531.58538,
          "trades": 2605,
          "taker_buy_base": 1255003.1,
          "taker_buy_quote": 99089.7923
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.0791,
          "high": 0.0797,
          "low": 0.0786,
          "close": 0.0789,
          "volume": 2255134.9,
          "close_time": 1770019199999,
          "quote_volume": 178206.51959,
          "trades": 2095,
          "taker_buy_base": 937151.6,
          "taker_buy_quote": 74112.39061
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.0789,
          "high": 0.0794,
          "low": 0.0789,
          "close": 0.079,
          "volume": 1079488.8,
          "close_time": 1770033599999,
          "quote_volume": 85373.48372,
          "trades": 1067,
          "taker_buy_base": 625076.7,
          "taker_buy_quote": 49459.22195
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.0791,
          "high": 0.0796,
          "low": 0.0789,
          "close": 0.0793,
          "volume": 1397233.2,
          "close_time": 1770047999999,
          "quote_volume": 110513.08011,
          "trades": 1310,
          "taker_buy_base": 571611.3,
          "taker_buy_quote": 45233.99725
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.0793,
          "high": 0.0824,
          "low": 0.0782,
          "close": 0.0818,
          "volume": 4287705.7,
          "close_time": 1770062399999,
          "quote_volume": 343677.40696,
          "trades": 4049,
          "taker_buy_base": 2467753.2,
          "taker_buy_quote": 197892.91736
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.0817,
          "high": 0.089,
          "low": 0.081,
          "close": 0.0848,
          "volume": 39266080.2,
          "close_time": 1770076799999,
          "quote_volume": 3314647.91427,
          "trades": 19685,
          "taker_buy_base": 17163087.9,
          "taker_buy_quote": 1445758.00614
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.0848,
          "high": 0.0857,
          "low": 0.0786,
          "close": 0.0797,
          "volume": 7352774.0,
          "close_time": 1770091199999,
          "quote_volume": 597275.79023,
          "trades": 6915,
          "taker_buy_base": 3015238.8,
          "taker_buy_quote": 244596.71877
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.0798,
          "high": 0.0803,
          "low": 0.0788,
          "close": 0.0797,
          "volume": 2215855.0,
          "close_time": 1770105599999,
          "quote_volume": 176556.32093,
          "trades": 2719,
          "taker_buy_base": 1224633.2,
          "taker_buy_quote": 97641.80444
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.0798,
          "high": 0.0824,
          "low": 0.0793,
          "close": 0.0822,
          "volume": 3068197.9,
          "close_time": 1770119999999,
          "quote_volume": 247553.30644,
          "trades": 4043,
          "taker_buy_base": 1618861.3,
          "taker_buy_quote": 130631.36821
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.0822,
          "high": 0.0831,
          "low": 0.0798,
          "close": 0.0807,
          "volume": 3935908.6,
          "close_time": 1770134399999,
          "quote_volume": 321316.08267,
          "trades": 3473,
          "taker_buy_base": 2043586.0,
          "taker_buy_quote": 166891.66258
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.0806,
          "high": 0.0811,
          "low": 0.0775,
          "close": 0.0794,
          "volume": 2767034.0,
          "close_time": 1770148799999,
          "quote_volume": 218978.75002,
          "trades": 2757,
          "taker_buy_base": 1397177.7,
          "taker_buy_quote": 110581.76403
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.0793,
          "high": 0.0819,
          "low": 0.0788,
          "close": 0.0808,
          "volume": 2319329.7,
          "close_time": 1770163199999,
          "quote_volume": 186735.10432,
          "trades": 2440,
          "taker_buy_base": 1175296.5,
          "taker_buy_quote": 94705.20812
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.0807,
          "high": 0.085,
          "low": 0.0806,
          "close": 0.0837,
          "volume": 2466811.4,
          "close_time": 1770177599999,
          "quote_volume": 204071.36825,
          "trades": 2564,
          "taker_buy_base": 1313447.4,
          "taker_buy_quote": 108532.90951
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.0836,
          "high": 0.0844,
          "low": 0.0802,
          "close": 0.0807,
          "volume": 4207344.6,
          "close_time": 1770191999999,
          "quote_volume": 345818.4945,
          "trades": 4996,
          "taker_buy_base": 1935193.0,
          "taker_buy_quote": 158993.77644
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.0807,
          "high": 0.0813,
          "low": 0.0796,
          "close": 0.0806,
          "volume": 2035727.6,
          "close_time": 1770206399999,
          "quote_volume": 163869.32137,
          "trades": 1614,
          "taker_buy_base": 971462.1,
          "taker_buy_quote": 78277.59681
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.0807,
          "high": 0.0813,
          "low": 0.08,
          "close": 0.0806,
          "volume": 1980654.3,
          "close_time": 1770220799999,
          "quote_volume": 159595.14162,
          "trades": 1496,
          "taker_buy_base": 996330.4,
          "taker_buy_quote": 80292.95677
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.0806,
          "high": 0.0819,
          "low": 0.0788,
          "close": 0.0808,
          "volume": 2408049.7,
          "close_time": 1770235199999,
          "quote_volume": 193393.31412,
          "trades": 2307,
          "taker_buy_base": 1213348.4,
          "taker_buy_quote": 97541.95305
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.0808,
          "high": 0.0813,
          "low": 0.0797,
          "close": 0.0805,
          "volume": 1148589.0,
          "close_time": 1770249599999,
          "quote_volume": 92534.73254,
          "trades": 1170,
          "taker_buy_base": 591502.9,
          "taker_buy_quote": 47638.27225
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0805,
          "high": 0.0814,
          "low": 0.0795,
          "close": 0.08,
          "volume": 1106760.7,
          "close_time": 1770263999999,
          "quote_volume": 89216.82855,
          "trades": 1251,
          "taker_buy_base": 584260.8,
          "taker_buy_quote": 47120.59294
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.0802,
          "high": 0.0823,
          "low": 0.0796,
          "close": 0.0805,
          "volume": 2720294.8,
          "close_time": 1770278399999,
          "quote_volume": 220430.83259,
          "trades": 2816,
          "taker_buy_base": 1550947.0,
          "taker_buy_quote": 125683.62888
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.0806,
          "high": 0.0826,
          "low": 0.0803,
          "close": 0.0812,
          "volume": 2753630.6,
          "close_time": 1770292799999,
          "quote_volume": 224648.19751,
          "trades": 2492,
          "taker_buy_base": 1454016.1,
          "taker_buy_quote": 118784.91362
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.0813,
          "high": 0.082,
          "low": 0.0777,
          "close": 0.0795,
          "volume": 4732636.0,
          "close_time": 1770307199999,
          "quote_volume": 379107.11892,
          "trades": 4271,
          "taker_buy_base": 2297451.3,
          "taker_buy_quote": 184335.49058
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.0796,
          "high": 0.0806,
          "low": 0.0776,
          "close": 0.0786,
          "volume": 4471974.2,
          "close_time": 1770321599999,
          "quote_volume": 353207.62977,
          "trades": 5299,
          "taker_buy_base": 2592847.8,
          "taker_buy_quote": 205121.44626
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.0787,
          "high": 0.0787,
          "low": 0.0768,
          "close": 0.0772,
          "volume": 4068638.0,
          "close_time": 1770335999999,
          "quote_volume": 316482.876,
          "trades": 4324,
          "taker_buy_base": 2136101.0,
          "taker_buy_quote": 166184.69229
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.0773,
          "high": 0.0799,
          "low": 0.0723,
          "close": 0.0772,
          "volume": 7219154.9,
          "close_time": 1770350399999,
          "quote_volume": 551393.3743,
          "trades": 6621,
          "taker_buy_base": 3885830.7,
          "taker_buy_quote": 296832.12176
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.0773,
          "high": 0.0779,
          "low": 0.0769,
          "close": 0.0775,
          "volume": 1904901.9,
          "close_time": 1770364799999,
          "quote_volume": 147516.68014,
          "trades": 1941,
          "taker_buy_base": 835801.4,
          "taker_buy_quote": 64720.10365
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.0775,
          "high": 0.0778,
          "low": 0.0768,
          "close": 0.0775,
          "volume": 1107422.9,
          "close_time": 1770379199999,
          "quote_volume": 85683.4484,
          "trades": 1017,
          "taker_buy_base": 662910.9,
          "taker_buy_quote": 51313.16232
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.0775,
          "high": 0.0779,
          "low": 0.0771,
          "close": 0.0776,
          "volume": 1417650.8,
          "close_time": 1770393599999,
          "quote_volume": 109869.64906,
          "trades": 1324,
          "taker_buy_base": 575311.4,
          "taker_buy_quote": 44605.98503
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.0777,
          "high": 0.0791,
          "low": 0.0772,
          "close": 0.078,
          "volume": 4821429.9,
          "close_time": 1770407999999,
          "quote_volume": 376189.83284,
          "trades": 2715,
          "taker_buy_base": 1804519.4,
          "taker_buy_quote": 140874.88029
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.078,
          "high": 0.078,
          "low": 0.0772,
          "close": 0.0773,
          "volume": 1715057.7,
          "close_time": 1770422399999,
          "quote_volume": 133070.24916,
          "trades": 1315,
          "taker_buy_base": 758368.9,
          "taker_buy_quote": 58874.48287
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.0772,
          "high": 0.0778,
          "low": 0.0766,
          "close": 0.0774,
          "volume": 1806921.3,
          "close_time": 1770436799999,
          "quote_volume": 139718.9969,
          "trades": 1252,
          "taker_buy_base": 1020329.0,
          "taker_buy_quote": 78941.59811
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.0774,
          "high": 0.0815,
          "low": 0.0774,
          "close": 0.0813,
          "volume": 12698142.7,
          "close_time": 1770451199999,
          "quote_volume": 1018723.58279,
          "trades": 4920,
          "taker_buy_base": 8211177.9,
          "taker_buy_quote": 659126.58239
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.0812,
          "high": 0.0814,
          "low": 0.0758,
          "close": 0.0773,
          "volume": 6899240.6,
          "close_time": 1770465599999,
          "quote_volume": 539939.73813,
          "trades": 5079,
          "taker_buy_base": 2754559.2,
          "taker_buy_quote": 215412.49261
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.0774,
          "high": 0.0784,
          "low": 0.0753,
          "close": 0.0764,
          "volume": 3433149.0,
          "close_time": 1770479999999,
          "quote_volume": 263041.96589,
          "trades": 2199,
          "taker_buy_base": 1325587.7,
          "taker_buy_quote": 101810.98816
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.0763,
          "high": 0.0819,
          "low": 0.0751,
          "close": 0.0819,
          "volume": 7306609.6,
          "close_time": 1770494399999,
          "quote_volume": 578958.63573,
          "trades": 8318,
          "taker_buy_base": 3791740.9,
          "taker_buy_quote": 301453.52202
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.0819,
          "high": 0.0898,
          "low": 0.0816,
          "close": 0.0863,
          "volume": 25815618.9,
          "close_time": 1770508799999,
          "quote_volume": 2199242.19813,
          "trades": 26418,
          "taker_buy_base": 12833109.7,
          "taker_buy_quote": 1093219.70078
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0864,
          "high": 0.0887,
          "low": 0.0854,
          "close": 0.0874,
          "volume": 6534280.7,
          "close_time": 1770523199999,
          "quote_volume": 568368.69748,
          "trades": 7553,
          "taker_buy_base": 3530697.8,
          "taker_buy_quote": 307208.19418
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.0874,
          "high": 0.0917,
          "low": 0.0706,
          "close": 0.0729,
          "volume": 44475130.3,
          "close_time": 1770537599999,
          "quote_volume": 3554007.9636,
          "trades": 48063,
          "taker_buy_base": 22080304.6,
          "taker_buy_quote": 1776900.2678
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.0728,
          "high": 0.0751,
          "low": 0.07,
          "close": 0.0725,
          "volume": 28828505.4,
          "close_time": 1770551999999,
          "quote_volume": 2095471.21557,
          "trades": 31359,
          "taker_buy_base": 13303514.0,
          "taker_buy_quote": 968804.65748
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.0726,
          "high": 0.0757,
          "low": 0.0725,
          "close": 0.0749,
          "volume": 8802033.8,
          "close_time": 1770566399999,
          "quote_volume": 651510.25333,
          "trades": 7470,
          "taker_buy_base": 4502589.5,
          "taker_buy_quote": 333901.45393
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.0749,
          "high": 0.0761,
          "low": 0.068,
          "close": 0.0682,
          "volume": 30996252.9,
          "close_time": 1770580799999,
          "quote_volume": 2190589.12705,
          "trades": 14062,
          "taker_buy_base": 16811232.3,
          "taker_buy_quote": 1179257.70488
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.0682,
          "high": 0.0691,
          "low": 0.0645,
          "close": 0.0665,
          "volume": 55520798.6,
          "close_time": 1770595199999,
          "quote_volume": 3721068.03878,
          "trades": 29434,
          "taker_buy_base": 35079065.0,
          "taker_buy_quote": 2359537.88027
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.0663,
          "high": 0.0683,
          "low": 0.065,
          "close": 0.0676,
          "volume": 10439723.6,
          "close_time": 1770609599999,
          "quote_volume": 697583.24682,
          "trades": 5911,
          "taker_buy_base": 6170718.9,
          "taker_buy_quote": 413404.07976
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.0676,
          "high": 0.0696,
          "low": 0.0667,
          "close": 0.0674,
          "volume": 12384020.3,
          "close_time": 1770623999999,
          "quote_volume": 841003.75374,
          "trades": 6478,
          "taker_buy_base": 6190003.0,
          "taker_buy_quote": 421147.47392
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.0675,
          "high": 0.0679,
          "low": 0.0649,
          "close": 0.0654,
          "volume": 6891741.3,
          "close_time": 1770638399999,
          "quote_volume": 455706.79018,
          "trades": 4288,
          "taker_buy_base": 3053064.2,
          "taker_buy_quote": 202198.76423
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.0654,
          "high": 0.0656,
          "low": 0.0635,
          "close": 0.0643,
          "volume": 7927415.8,
          "close_time": 1770652799999,
          "quote_volume": 511653.96734,
          "trades": 4763,
          "taker_buy_base": 3419960.8,
          "taker_buy_quote": 220898.7106
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.0643,
          "high": 0.0673,
          "low": 0.0638,
          "close": 0.0659,
          "volume": 8487285.7,
          "close_time": 1770667199999,
          "quote_volume": 559742.53145,
          "trades": 5078,
          "taker_buy_base": 4599598.0,
          "taker_buy_quote": 303638.96413
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.066,
          "high": 0.0662,
          "low": 0.0644,
          "close": 0.065,
          "volume": 3192954.2,
          "close_time": 1770681599999,
          "quote_volume": 207832.11456,
          "trades": 1972,
          "taker_buy_base": 1313085.0,
          "taker_buy_quote": 85506.63755
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.065,
          "high": 0.0653,
          "low": 0.0616,
          "close": 0.0622,
          "volume": 6593663.4,
          "close_time": 1770695999999,
          "quote_volume": 419062.29079,
          "trades": 3459,
          "taker_buy_base": 2603673.3,
          "taker_buy_quote": 165392.41731
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.0622,
          "high": 0.0626,
          "low": 0.0601,
          "close": 0.0604,
          "volume": 6448348.2,
          "close_time": 1770710399999,
          "quote_volume": 396034.36967,
          "trades": 3125,
          "taker_buy_base": 2735488.4,
          "taker_buy_quote": 168605.85119
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.0604,
          "high": 0.0613,
          "low": 0.0601,
          "close": 0.0613,
          "volume": 2900918.3,
          "close_time": 1770724799999,
          "quote_volume": 176209.56418,
          "trades": 1694,
          "taker_buy_base": 1497381.0,
          "taker_buy_quote": 91049.24566
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.0612,
          "high": 0.0634,
          "low": 0.0604,
          "close": 0.0607,
          "volume": 5515328.1,
          "close_time": 1770739199999,
          "quote_volume": 340647.9984,
          "trades": 3112,
          "taker_buy_base": 2813576.3,
          "taker_buy_quote": 173812.82879
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.0608,
          "high": 0.0619,
          "low": 0.0604,
          "close": 0.0609,
          "volume": 4314871.7,
          "close_time": 1770753599999,
          "quote_volume": 263182.07086,
          "trades": 1862,
          "taker_buy_base": 2207904.5,
          "taker_buy_quote": 134696.53712
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.061,
          "high": 0.0615,
          "low": 0.0603,
          "close": 0.0604,
          "volume": 1746297.1,
          "close_time": 1770767999999,
          "quote_volume": 106177.69632,
          "trades": 1430,
          "taker_buy_base": 714213.4,
          "taker_buy_quote": 43496.29742
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0603,
          "high": 0.0606,
          "low": 0.057,
          "close": 0.0582,
          "volume": 9058305.8,
          "close_time": 1770782399999,
          "quote_volume": 531898.73448,
          "trades": 4057,
          "taker_buy_base": 4297818.8,
          "taker_buy_quote": 252129.54233
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.0581,
          "high": 0.0616,
          "low": 0.0553,
          "close": 0.0606,
          "volume": 12013275.9,
          "close_time": 1770796799999,
          "quote_volume": 703616.57714,
          "trades": 6289,
          "taker_buy_base": 6030130.2,
          "taker_buy_quote": 353016.45866
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.0606,
          "high": 0.0639,
          "low": 0.06,
          "close": 0.0634,
          "volume": 10822230.4,
          "close_time": 1770811199999,
          "quote_volume": 662590.76906,
          "trades": 5267,
          "taker_buy_base": 5988559.6,
          "taker_buy_quote": 366857.20246
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.0634,
          "high": 0.0773,
          "low": 0.0625,
          "close": 0.067,
          "volume": 90107367.6,
          "close_time": 1770825599999,
          "quote_volume": 6262683.33515,
          "trades": 46459,
          "taker_buy_base": 41915093.0,
          "taker_buy_quote": 2892354.12359
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.0669,
          "high": 0.0703,
          "low": 0.0643,
          "close": 0.0645,
          "volume": 18317183.2,
          "close_time": 1770839999999,
          "quote_volume": 1218339.84075,
          "trades": 13250,
          "taker_buy_base": 8726746.8,
          "taker_buy_quote": 580951.11102
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.0645,
          "high": 0.0664,
          "low": 0.0632,
          "close": 0.0638,
          "volume": 12690171.9,
          "close_time": 1770854399999,
          "quote_volume": 821068.04987,
          "trades": 8593,
          "taker_buy_base": 6203956.4,
          "taker_buy_quote": 401602.70907
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.0639,
          "high": 0.0652,
          "low": 0.0625,
          "close": 0.0644,
          "volume": 6751179.3,
          "close_time": 1770868799999,
          "quote_volume": 430883.82967,
          "trades": 4888,
          "taker_buy_base": 3844056.3,
          "taker_buy_quote": 245183.96586
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.0642,
          "high": 0.0644,
          "low": 0.0622,
          "close": 0.0627,
          "volume": 5830659.6,
          "close_time": 1770883199999,
          "quote_volume": 367715.86585,
          "trades": 5425,
          "taker_buy_base": 2719693.6,
          "taker_buy_quote": 171576.40105
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.0627,
          "high": 0.0633,
          "low": 0.0621,
          "close": 0.0628,
          "volume": 3329634.5,
          "close_time": 1770897599999,
          "quote_volume": 208339.93559,
          "trades": 3216,
          "taker_buy_base": 1452337.5,
          "taker_buy_quote": 90923.34928
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.0628,
          "high": 0.0628,
          "low": 0.0604,
          "close": 0.0608,
          "volume": 5224215.8,
          "close_time": 1770911999999,
          "quote_volume": 320579.09216,
          "trades": 3304,
          "taker_buy_base": 2924306.5,
          "taker_buy_quote": 179409.54823
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.0608,
          "high": 0.0643,
          "low": 0.0606,
          "close": 0.0625,
          "volume": 9093560.0,
          "close_time": 1770926399999,
          "quote_volume": 568745.01304,
          "trades": 5970,
          "taker_buy_base": 4602355.4,
          "taker_buy_quote": 288300.00177
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.0625,
          "high": 0.0632,
          "low": 0.0613,
          "close": 0.0632,
          "volume": 2269461.5,
          "close_time": 1770940799999,
          "quote_volume": 140979.82874,
          "trades": 1331,
          "taker_buy_base": 1073992.0,
          "taker_buy_quote": 66740.12616
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0632,
          "high": 0.0634,
          "low": 0.0622,
          "close": 0.0622,
          "volume": 2099819.6,
          "close_time": 1770955199999,
          "quote_volume": 131329.45534,
          "trades": 1256,
          "taker_buy_base": 1104543.1,
          "taker_buy_quote": 69098.05116
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.0622,
          "high": 0.0622,
          "low": 0.0607,
          "close": 0.0612,
          "volume": 2058929.4,
          "close_time": 1770969599999,
          "quote_volume": 126041.72469,
          "trades": 1315,
          "taker_buy_base": 711678.0,
          "taker_buy_quote": 43609.34911
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.0612,
          "high": 0.0635,
          "low": 0.0611,
          "close": 0.0619,
          "volume": 12970488.0,
          "close_time": 1770983999999,
          "quote_volume": 810775.39857,
          "trades": 3537,
          "taker_buy_base": 6121041.0,
          "taker_buy_quote": 382367.91124
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.0618,
          "high": 0.0627,
          "low": 0.061,
          "close": 0.0623,
          "volume": 3013507.8,
          "close_time": 1770998399999,
          "quote_volume": 186571.75211,
          "trades": 2022,
          "taker_buy_base": 1539967.9,
          "taker_buy_quote": 95380.99737
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.0623,
          "high": 0.063,
          "low": 0.0619,
          "close": 0.0623,
          "volume": 2544596.5,
          "close_time": 1771012799999,
          "quote_volume": 158820.98127,
          "trades": 1898,
          "taker_buy_base": 1344781.9,
          "taker_buy_quote": 83924.62672
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.0623,
          "high": 0.0624,
          "low": 0.0613,
          "close": 0.0616,
          "volume": 2043553.4,
          "close_time": 1771027199999,
          "quote_volume": 126684.69758,
          "trades": 1108,
          "taker_buy_base": 1358303.7,
          "taker_buy_quote": 84272.31676
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.0617,
          "high": 0.063,
          "low": 0.0613,
          "close": 0.0627,
          "volume": 2143868.2,
          "close_time": 1771041599999,
          "quote_volume": 133366.89474,
          "trades": 1273,
          "taker_buy_base": 1165289.9,
          "taker_buy_quote": 72601.75681
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.0627,
          "high": 0.0632,
          "low": 0.0617,
          "close": 0.0622,
          "volume": 1337203.6,
          "close_time": 1771055999999,
          "quote_volume": 83490.03518,
          "trades": 788,
          "taker_buy_base": 704265.4,
          "taker_buy_quote": 43972.75602
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.0622,
          "high": 0.0638,
          "low": 0.062,
          "close": 0.0633,
          "volume": 4094452.7,
          "close_time": 1771070399999,
          "quote_volume": 257613.78595,
          "trades": 2452,
          "taker_buy_base": 2410062.1,
          "taker_buy_quote": 151718.86787
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.0632,
          "high": 0.0633,
          "low": 0.062,
          "close": 0.0628,
          "volume": 4182124.5,
          "close_time": 1771084799999,
          "quote_volume": 261709.78865,
          "trades": 2574,
          "taker_buy_base": 1950095.3,
          "taker_buy_quote": 122133.68231
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.0628,
          "high": 0.0632,
          "low": 0.0622,
          "close": 0.0629,
          "volume": 2135650.5,
          "close_time": 1771099199999,
          "quote_volume": 133983.82079,
          "trades": 1749,
          "taker_buy_base": 1133619.8,
          "taker_buy_quote": 71164.13503
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.0629,
          "high": 0.0634,
          "low": 0.0622,
          "close": 0.0629,
          "volume": 2423737.8,
          "close_time": 1771113599999,
          "quote_volume": 152374.71531,
          "trades": 1399,
          "taker_buy_base": 1449394.4,
          "taker_buy_quote": 91142.32643
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.0629,
          "high": 0.0629,
          "low": 0.0612,
          "close": 0.062,
          "volume": 3227910.0,
          "close_time": 1771127999999,
          "quote_volume": 200569.46563,
          "trades": 2186,
          "taker_buy_base": 1408860.6,
          "taker_buy_quote": 87555.50712
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.0619,
          "high": 0.0633,
          "low": 0.0618,
          "close": 0.063,
          "volume": 2301249.2,
          "close_time": 1771142399999,
          "quote_volume": 144229.47452,
          "trades": 1191,
          "taker_buy_base": 1450112.8,
          "taker_buy_quote": 90911.70073
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.063,
          "high": 0.0632,
          "low": 0.0617,
          "close": 0.063,
          "volume": 2283033.4,
          "close_time": 1771156799999,
          "quote_volume": 142407.68444,
          "trades": 1555,
          "taker_buy_base": 1419450.3,
          "taker_buy_quote": 88569.27272
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.0629,
          "high": 0.0631,
          "low": 0.0611,
          "close": 0.0615,
          "volume": 3543117.1,
          "close_time": 1771171199999,
          "quote_volume": 219662.53758,
          "trades": 2149,
          "taker_buy_base": 1726338.1,
          "taker_buy_quote": 107164.39717
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.0615,
          "high": 0.0618,
          "low": 0.0585,
          "close": 0.0595,
          "volume": 3983136.1,
          "close_time": 1771185599999,
          "quote_volume": 239112.26712,
          "trades": 2769,
          "taker_buy_base": 1767870.4,
          "taker_buy_quote": 106302.95492
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.0594,
          "high": 0.0616,
          "low": 0.0593,
          "close": 0.0613,
          "volume": 1783657.6,
          "close_time": 1771199999999,
          "quote_volume": 108386.46648,
          "trades": 1550,
          "taker_buy_base": 915897.7,
          "taker_buy_quote": 55751.8356
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.0613,
          "high": 0.0615,
          "low": 0.0599,
          "close": 0.0601,
          "volume": 1754678.1,
          "close_time": 1771214399999,
          "quote_volume": 106519.16301,
          "trades": 1250,
          "taker_buy_base": 624031.1,
          "taker_buy_quote": 37949.27683
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.0601,
          "high": 0.0604,
          "low": 0.0599,
          "close": 0.0602,
          "volume": 1044719.8,
          "close_time": 1771228799999,
          "quote_volume": 62837.75295,
          "trades": 609,
          "taker_buy_base": 571384.0,
          "taker_buy_quote": 34380.18003
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.0601,
          "high": 0.0611,
          "low": 0.0601,
          "close": 0.0605,
          "volume": 1974162.9,
          "close_time": 1771243199999,
          "quote_volume": 119783.24238,
          "trades": 1204,
          "taker_buy_base": 975126.6,
          "taker_buy_quote": 59205.81762
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.0605,
          "high": 0.0615,
          "low": 0.0595,
          "close": 0.0598,
          "volume": 2142218.6,
          "close_time": 1771257599999,
          "quote_volume": 129795.5182,
          "trades": 1287,
          "taker_buy_base": 1108950.7,
          "taker_buy_quote": 67188.41247
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.0597,
          "high": 0.0619,
          "low": 0.0597,
          "close": 0.0609,
          "volume": 1507263.2,
          "close_time": 1771271999999,
          "quote_volume": 91930.05882,
          "trades": 947,
          "taker_buy_base": 712067.0,
          "taker_buy_quote": 43403.86115
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.061,
          "high": 0.0631,
          "low": 0.0608,
          "close": 0.0619,
          "volume": 4632770.9,
          "close_time": 1771286399999,
          "quote_volume": 286298.54669,
          "trades": 2387,
          "taker_buy_base": 2391485.9,
          "taker_buy_quote": 148015.28511
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0619,
          "high": 0.0622,
          "low": 0.061,
          "close": 0.061,
          "volume": 1068464.2,
          "close_time": 1771300799999,
          "quote_volume": 65721.84643,
          "trades": 673,
          "taker_buy_base": 570580.7,
          "taker_buy_quote": 35109.6244
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.0611,
          "high": 0.0621,
          "low": 0.0604,
          "close": 0.0612,
          "volume": 2706654.9,
          "close_time": 1771315199999,
          "quote_volume": 165890.72025,
          "trades": 1509,
          "taker_buy_base": 1401480.2,
          "taker_buy_quote": 86000.7595
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.0612,
          "high": 0.0642,
          "low": 0.0612,
          "close": 0.0626,
          "volume": 8112557.0,
          "close_time": 1771329599999,
          "quote_volume": 509400.59834,
          "trades": 3213,
          "taker_buy_base": 4485905.0,
          "taker_buy_quote": 281360.85347
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.0626,
          "high": 0.0643,
          "low": 0.0617,
          "close": 0.0629,
          "volume": 6749417.2,
          "close_time": 1771343999999,
          "quote_volume": 427544.28107,
          "trades": 3150,
          "taker_buy_base": 3563003.3,
          "taker_buy_quote": 225698.81027
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.0629,
          "high": 0.0649,
          "low": 0.0616,
          "close": 0.0631,
          "volume": 4166500.2,
          "close_time": 1771358399999,
          "quote_volume": 262352.58051,
          "trades": 2600,
          "taker_buy_base": 1941470.4,
          "taker_buy_quote": 122514.00144
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.0631,
          "high": 0.0631,
          "low": 0.0619,
          "close": 0.0626,
          "volume": 1050410.9,
          "close_time": 1771372799999,
          "quote_volume": 65484.51448,
          "trades": 1069,
          "taker_buy_base": 435154.1,
          "taker_buy_quote": 27124.07668
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0625,
          "high": 0.0641,
          "low": 0.0624,
          "close": 0.0631,
          "volume": 3220428.0,
          "close_time": 1771387199999,
          "quote_volume": 204640.65125,
          "trades": 1981,
          "taker_buy_base": 1940815.9,
          "taker_buy_quote": 123466.44916
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.063,
          "high": 0.063,
          "low": 0.0611,
          "close": 0.0617,
          "volume": 3450557.0,
          "close_time": 1771401599999,
          "quote_volume": 214551.61837,
          "trades": 1595,
          "taker_buy_base": 1365496.1,
          "taker_buy_quote": 84975.91614
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.0617,
          "high": 0.0627,
          "low": 0.0617,
          "close": 0.0619,
          "volume": 2609037.1,
          "close_time": 1771415999999,
          "quote_volume": 162360.07721,
          "trades": 1215,
          "taker_buy_base": 1562862.0,
          "taker_buy_quote": 97275.9406
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.0619,
          "high": 0.0628,
          "low": 0.0613,
          "close": 0.0619,
          "volume": 2408326.5,
          "close_time": 1771430399999,
          "quote_volume": 149264.95283,
          "trades": 1405,
          "taker_buy_base": 1224387.8,
          "taker_buy_quote": 75903.32137
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.0619,
          "high": 0.062,
          "low": 0.0601,
          "close": 0.0605,
          "volume": 1166569.8,
          "close_time": 1771444799999,
          "quote_volume": 71316.87049,
          "trades": 1021,
          "taker_buy_base": 481743.9,
          "taker_buy_quote": 29463.59028
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.0605,
          "high": 0.0606,
          "low": 0.0599,
          "close": 0.0603,
          "volume": 1084106.9,
          "close_time": 1771459199999,
          "quote_volume": 65321.92502,
          "trades": 720,
          "taker_buy_base": 477316.5,
          "taker_buy_quote": 28781.17055
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.0604,
          "high": 0.0611,
          "low": 0.0603,
          "close": 0.0605,
          "volume": 938895.6,
          "close_time": 1771473599999,
          "quote_volume": 56945.82346,
          "trades": 699,
          "taker_buy_base": 360939.4,
          "taker_buy_quote": 21891.82623
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.0606,
          "high": 0.0611,
          "low": 0.0602,
          "close": 0.0604,
          "volume": 1613782.9,
          "close_time": 1771487999999,
          "quote_volume": 97913.12972,
          "trades": 1432,
          "taker_buy_base": 819043.6,
          "taker_buy_quote": 49728.46112
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.0604,
          "high": 0.0607,
          "low": 0.0597,
          "close": 0.0604,
          "volume": 888454.0,
          "close_time": 1771502399999,
          "quote_volume": 53554.47895,
          "trades": 687,
          "taker_buy_base": 284724.2,
          "taker_buy_quote": 17160.97592
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.0604,
          "high": 0.0608,
          "low": 0.0565,
          "close": 0.058,
          "volume": 7116181.1,
          "close_time": 1771516799999,
          "quote_volume": 412193.75335,
          "trades": 3105,
          "taker_buy_base": 3333372.9,
          "taker_buy_quote": 193182.58374
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.058,
          "high": 0.0585,
          "low": 0.0568,
          "close": 0.0573,
          "volume": 3135591.5,
          "close_time": 1771531199999,
          "quote_volume": 180014.59819,
          "trades": 1644,
          "taker_buy_base": 1283548.8,
          "taker_buy_quote": 73794.92098
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.0573,
          "high": 0.0623,
          "low": 0.0563,
          "close": 0.0621,
          "volume": 5516331.7,
          "close_time": 1771545599999,
          "quote_volume": 326210.10296,
          "trades": 3496,
          "taker_buy_base": 2969017.7,
          "taker_buy_quote": 174924.12837
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.0622,
          "high": 0.0677,
          "low": 0.0619,
          "close": 0.0645,
          "volume": 18170275.8,
          "close_time": 1771559999999,
          "quote_volume": 1179267.76815,
          "trades": 9921,
          "taker_buy_base": 9205629.1,
          "taker_buy_quote": 598424.16614
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.0645,
          "high": 0.0656,
          "low": 0.0621,
          "close": 0.0637,
          "volume": 10935199.7,
          "close_time": 1771574399999,
          "quote_volume": 698633.44104,
          "trades": 6543,
          "taker_buy_base": 5071037.2,
          "taker_buy_quote": 324047.94569
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.0637,
          "high": 0.0674,
          "low": 0.0636,
          "close": 0.0652,
          "volume": 7616770.9,
          "close_time": 1771588799999,
          "quote_volume": 497729.05388,
          "trades": 7429,
          "taker_buy_base": 3426123.8,
          "taker_buy_quote": 224171.4769
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.0652,
          "high": 0.0659,
          "low": 0.0649,
          "close": 0.0652,
          "volume": 4860890.7,
          "close_time": 1771603199999,
          "quote_volume": 317493.8211,
          "trades": 6518,
          "taker_buy_base": 2614403.1,
          "taker_buy_quote": 170937.45991
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.0652,
          "high": 0.0659,
          "low": 0.0649,
          "close": 0.0652,
          "volume": 3490249.0,
          "close_time": 1771617599999,
          "quote_volume": 227969.16646,
          "trades": 3331,
          "taker_buy_base": 1740079.1,
          "taker_buy_quote": 113763.94286
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.0652,
          "high": 0.0657,
          "low": 0.0639,
          "close": 0.0656,
          "volume": 5023055.6,
          "close_time": 1771631999999,
          "quote_volume": 326988.59924,
          "trades": 4142,
          "taker_buy_base": 2489195.1,
          "taker_buy_quote": 162304.74639
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.0656,
          "high": 0.0656,
          "low": 0.0646,
          "close": 0.0649,
          "volume": 2960795.4,
          "close_time": 1771646399999,
          "quote_volume": 192472.71103,
          "trades": 2237,
          "taker_buy_base": 1312308.3,
          "taker_buy_quote": 85362.13247
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.0649,
          "high": 0.0658,
          "low": 0.0649,
          "close": 0.0655,
          "volume": 2022213.9,
          "close_time": 1771660799999,
          "quote_volume": 132139.58012,
          "trades": 1439,
          "taker_buy_base": 1334222.5,
          "taker_buy_quote": 87219.25881
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.0655,
          "high": 0.0655,
          "low": 0.065,
          "close": 0.0652,
          "volume": 1549812.2,
          "close_time": 1771675199999,
          "quote_volume": 101160.95472,
          "trades": 1016,
          "taker_buy_base": 748402.8,
          "taker_buy_quote": 48858.31077
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.0651,
          "high": 0.0656,
          "low": 0.065,
          "close": 0.0655,
          "volume": 914812.5,
          "close_time": 1771689599999,
          "quote_volume": 59664.7699,
          "trades": 899,
          "taker_buy_base": 646294.6,
          "taker_buy_quote": 42155.15275
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.0655,
          "high": 0.0657,
          "low": 0.065,
          "close": 0.0651,
          "volume": 1282398.2,
          "close_time": 1771703999999,
          "quote_volume": 83801.79765,
          "trades": 887,
          "taker_buy_base": 754446.8,
          "taker_buy_quote": 49356.27276
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.0651,
          "high": 0.0657,
          "low": 0.065,
          "close": 0.0654,
          "volume": 1897175.7,
          "close_time": 1771718399999,
          "quote_volume": 123911.05822,
          "trades": 1762,
          "taker_buy_base": 1163408.5,
          "taker_buy_quote": 76001.84518
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.0654,
          "high": 0.0657,
          "low": 0.064,
          "close": 0.0654,
          "volume": 3768355.1,
          "close_time": 1771732799999,
          "quote_volume": 244720.57328,
          "trades": 2387,
          "taker_buy_base": 1544594.3,
          "taker_buy_quote": 100562.37433
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.0652,
          "high": 0.0656,
          "low": 0.0651,
          "close": 0.0656,
          "volume": 1264857.4,
          "close_time": 1771747199999,
          "quote_volume": 82607.46703,
          "trades": 984,
          "taker_buy_base": 748008.9,
          "taker_buy_quote": 48871.43166
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.0655,
          "high": 0.0657,
          "low": 0.0649,
          "close": 0.0654,
          "volume": 1290127.4,
          "close_time": 1771761599999,
          "quote_volume": 84280.38787,
          "trades": 854,
          "taker_buy_base": 850140.1,
          "taker_buy_quote": 55580.5946
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.0653,
          "high": 0.0663,
          "low": 0.0647,
          "close": 0.0649,
          "volume": 9817685.3,
          "close_time": 1771775999999,
          "quote_volume": 640956.79921,
          "trades": 4702,
          "taker_buy_base": 5165842.0,
          "taker_buy_quote": 337625.82167
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.0649,
          "high": 0.0654,
          "low": 0.0649,
          "close": 0.0649,
          "volume": 4313951.0,
          "close_time": 1771790399999,
          "quote_volume": 280731.85708,
          "trades": 2192,
          "taker_buy_base": 2817718.7,
          "taker_buy_quote": 183447.00575
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.0649,
          "high": 0.0652,
          "low": 0.0648,
          "close": 0.0648,
          "volume": 1568935.6,
          "close_time": 1771804799999,
          "quote_volume": 101842.57784,
          "trades": 1231,
          "taker_buy_base": 878755.2,
          "taker_buy_quote": 57053.87855
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0648,
          "high": 0.0668,
          "low": 0.0643,
          "close": 0.0652,
          "volume": 8620080.0,
          "close_time": 1771819199999,
          "quote_volume": 564812.7705,
          "trades": 6112,
          "taker_buy_base": 5008539.8,
          "taker_buy_quote": 328186.38531
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.0652,
          "high": 0.0659,
          "low": 0.0648,
          "close": 0.0654,
          "volume": 2785327.9,
          "close_time": 1771833599999,
          "quote_volume": 182458.87024,
          "trades": 2058,
          "taker_buy_base": 1196954.5,
          "taker_buy_quote": 78440.46367
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.0654,
          "high": 0.0658,
          "low": 0.065,
          "close": 0.0657,
          "volume": 1741633.9,
          "close_time": 1771847999999,
          "quote_volume": 113851.04458,
          "trades": 1787,
          "taker_buy_base": 854787.1,
          "taker_buy_quote": 55917.36447
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.0657,
          "high": 0.0658,
          "low": 0.0651,
          "close": 0.0652,
          "volume": 1166404.9,
          "close_time": 1771862399999,
          "quote_volume": 76268.46835,
          "trades": 980,
          "taker_buy_base": 482193.8,
          "taker_buy_quote": 31538.58879
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.0653,
          "high": 0.0657,
          "low": 0.0651,
          "close": 0.0652,
          "volume": 860099.3,
          "close_time": 1771876799999,
          "quote_volume": 56230.05902,
          "trades": 831,
          "taker_buy_base": 509155.3,
          "taker_buy_quote": 33297.62016
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.0652,
          "high": 0.0659,
          "low": 0.0651,
          "close": 0.0656,
          "volume": 1262712.5,
          "close_time": 1771891199999,
          "quote_volume": 82700.75639,
          "trades": 1007,
          "taker_buy_base": 761348.7,
          "taker_buy_quote": 49860.30604
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.0656,
          "high": 0.0657,
          "low": 0.0636,
          "close": 0.0648,
          "volume": 8762511.4,
          "close_time": 1771905599999,
          "quote_volume": 565435.1177,
          "trades": 3361,
          "taker_buy_base": 3686926.9,
          "taker_buy_quote": 237357.98792
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.0649,
          "high": 0.0685,
          "low": 0.0648,
          "close": 0.0682,
          "volume": 7002712.1,
          "close_time": 1771919999999,
          "quote_volume": 466798.62503,
          "trades": 6569,
          "taker_buy_base": 4025921.2,
          "taker_buy_quote": 268075.444
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.0683,
          "high": 0.0686,
          "low": 0.0662,
          "close": 0.0671,
          "volume": 5356517.1,
          "close_time": 1771934399999,
          "quote_volume": 359311.40794,
          "trades": 5522,
          "taker_buy_base": 2704996.9,
          "taker_buy_quote": 181493.29057
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.0671,
          "high": 0.0698,
          "low": 0.067,
          "close": 0.069,
          "volume": 8135935.2,
          "close_time": 1771948799999,
          "quote_volume": 555931.23413,
          "trades": 7356,
          "taker_buy_base": 4320696.4,
          "taker_buy_quote": 295293.26148
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.0689,
          "high": 0.0693,
          "low": 0.066,
          "close": 0.0667,
          "volume": 6221033.7,
          "close_time": 1771963199999,
          "quote_volume": 422864.32382,
          "trades": 4453,
          "taker_buy_base": 2404123.3,
          "taker_buy_quote": 163527.47488
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.0667,
          "high": 0.0668,
          "low": 0.0654,
          "close": 0.0659,
          "volume": 3206615.2,
          "close_time": 1771977599999,
          "quote_volume": 211942.53105,
          "trades": 1804,
          "taker_buy_base": 1039444.0,
          "taker_buy_quote": 68720.37272
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.066,
          "high": 0.0679,
          "low": 0.0656,
          "close": 0.0674,
          "volume": 2521922.2,
          "close_time": 1771991999999,
          "quote_volume": 168618.87813,
          "trades": 2689,
          "taker_buy_base": 1140553.2,
          "taker_buy_quote": 76257.744
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.0674,
          "high": 0.0681,
          "low": 0.067,
          "close": 0.0676,
          "volume": 1634126.8,
          "close_time": 1772006399999,
          "quote_volume": 110363.16566,
          "trades": 1887,
          "taker_buy_base": 849679.9,
          "taker_buy_quote": 57380.95438
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.0676,
          "high": 0.0685,
          "low": 0.0673,
          "close": 0.0673,
          "volume": 1899328.8,
          "close_time": 1772020799999,
          "quote_volume": 128949.05813,
          "trades": 1622,
          "taker_buy_base": 761271.8,
          "taker_buy_quote": 51712.78299
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.0673,
          "high": 0.0678,
          "low": 0.0663,
          "close": 0.0671,
          "volume": 2903567.6,
          "close_time": 1772035199999,
          "quote_volume": 194803.11081,
          "trades": 2801,
          "taker_buy_base": 1312418.5,
          "taker_buy_quote": 88123.44293
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.0671,
          "high": 0.0682,
          "low": 0.065,
          "close": 0.0661,
          "volume": 5784268.5,
          "close_time": 1772049599999,
          "quote_volume": 386784.52433,
          "trades": 4862,
          "taker_buy_base": 2934242.0,
          "taker_buy_quote": 196421.61672
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.0661,
          "high": 0.0662,
          "low": 0.0617,
          "close": 0.0632,
          "volume": 20022749.7,
          "close_time": 1772063999999,
          "quote_volume": 1277461.31686,
          "trades": 19488,
          "taker_buy_base": 11876737.1,
          "taker_buy_quote": 757595.45898
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.0632,
          "high": 0.0643,
          "low": 0.0622,
          "close": 0.0627,
          "volume": 4964930.7,
          "close_time": 1772078399999,
          "quote_volume": 313500.01606,
          "trades": 3122,
          "taker_buy_base": 2347080.3,
          "taker_buy_quote": 148196.10075
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.0627,
          "high": 0.0636,
          "low": 0.0621,
          "close": 0.0629,
          "volume": 4620488.5,
          "close_time": 1772092799999,
          "quote_volume": 290141.54226,
          "trades": 2566,
          "taker_buy_base": 2239117.1,
          "taker_buy_quote": 140634.22772
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.0629,
          "high": 0.0633,
          "low": 0.0623,
          "close": 0.063,
          "volume": 3045845.6,
          "close_time": 1772107199999,
          "quote_volume": 190942.03183,
          "trades": 1315,
          "taker_buy_base": 1305144.1,
          "taker_buy_quote": 81867.20619
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.063,
          "high": 0.0638,
          "low": 0.0624,
          "close": 0.0633,
          "volume": 2015564.3,
          "close_time": 1772121599999,
          "quote_volume": 127238.06739,
          "trades": 1188,
          "taker_buy_base": 1088951.4,
          "taker_buy_quote": 68767.53763
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.0631,
          "high": 0.0648,
          "low": 0.0625,
          "close": 0.0646,
          "volume": 4454975.6,
          "close_time": 1772135999999,
          "quote_volume": 284020.91687,
          "trades": 2134,
          "taker_buy_base": 2626930.5,
          "taker_buy_quote": 167372.90761
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.0646,
          "high": 0.0648,
          "low": 0.0624,
          "close": 0.0627,
          "volume": 1611627.9,
          "close_time": 1772150399999,
          "quote_volume": 102061.64904,
          "trades": 1009,
          "taker_buy_base": 761852.8,
          "taker_buy_quote": 48239.41789
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.0628,
          "high": 0.0629,
          "low": 0.0615,
          "close": 0.062,
          "volume": 1722054.4,
          "close_time": 1772164799999,
          "quote_volume": 107002.28174,
          "trades": 1019,
          "taker_buy_base": 784520.8,
          "taker_buy_quote": 48782.92585
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.062,
          "high": 0.0627,
          "low": 0.062,
          "close": 0.0624,
          "volume": 1409054.5,
          "close_time": 1772179199999,
          "quote_volume": 88029.41318,
          "trades": 881,
          "taker_buy_base": 777801.6,
          "taker_buy_quote": 48582.96781
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.0623,
          "high": 0.0626,
          "low": 0.0607,
          "close": 0.061,
          "volume": 1410849.8,
          "close_time": 1772193599999,
          "quote_volume": 87076.49387,
          "trades": 1016,
          "taker_buy_base": 585210.8,
          "taker_buy_quote": 36190.87553
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.0609,
          "high": 0.0613,
          "low": 0.0587,
          "close": 0.0594,
          "volume": 4130177.7,
          "close_time": 1772207999999,
          "quote_volume": 246739.71482,
          "trades": 2264,
          "taker_buy_base": 1904816.0,
          "taker_buy_quote": 113812.35133
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.0592,
          "high": 0.0614,
          "low": 0.0583,
          "close": 0.061,
          "volume": 5911221.7,
          "close_time": 1772222399999,
          "quote_volume": 352662.55633,
          "trades": 2692,
          "taker_buy_base": 3363783.9,
          "taker_buy_quote": 200873.8026
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.061,
          "high": 0.0611,
          "low": 0.0593,
          "close": 0.0606,
          "volume": 1850197.8,
          "close_time": 1772236799999,
          "quote_volume": 111564.13254,
          "trades": 1179,
          "taker_buy_base": 928455.1,
          "taker_buy_quote": 56013.04114
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.0606,
          "high": 0.0609,
          "low": 0.0597,
          "close": 0.0601,
          "volume": 574992.1,
          "close_time": 1772251199999,
          "quote_volume": 34614.94883,
          "trades": 402,
          "taker_buy_base": 335584.2,
          "taker_buy_quote": 20186.74608
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.0601,
          "high": 0.0612,
          "low": 0.0587,
          "close": 0.0596,
          "volume": 4713512.9,
          "close_time": 1772265599999,
          "quote_volume": 283569.5819,
          "trades": 3410,
          "taker_buy_base": 2729068.0,
          "taker_buy_quote": 164352.69216
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.0596,
          "high": 0.0596,
          "low": 0.0577,
          "close": 0.0582,
          "volume": 2585120.5,
          "close_time": 1772279999999,
          "quote_volume": 151272.89904,
          "trades": 1428,
          "taker_buy_base": 1235135.9,
          "taker_buy_quote": 72380.62937
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.0582,
          "high": 0.0604,
          "low": 0.058,
          "close": 0.0597,
          "volume": 3664585.7,
          "close_time": 1772294399999,
          "quote_volume": 217478.24287,
          "trades": 1621,
          "taker_buy_base": 1761409.7,
          "taker_buy_quote": 104563.40236
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.0598,
          "high": 0.06,
          "low": 0.0584,
          "close": 0.0598,
          "volume": 2017767.2,
          "close_time": 1772308799999,
          "quote_volume": 119621.54001,
          "trades": 1593,
          "taker_buy_base": 850781.6,
          "taker_buy_quote": 50476.05262
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.0597,
          "high": 0.0606,
          "low": 0.0595,
          "close": 0.0601,
          "volume": 1166551.4,
          "close_time": 1772323199999,
          "quote_volume": 70089.1746,
          "trades": 654,
          "taker_buy_base": 424834.4,
          "taker_buy_quote": 25522.05876
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0602,
          "high": 0.0609,
          "low": 0.0593,
          "close": 0.0602,
          "volume": 862939.0,
          "close_time": 1772337599999,
          "quote_volume": 51915.01836,
          "trades": 603,
          "taker_buy_base": 424426.1,
          "taker_buy_quote": 25586.19748
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.0602,
          "high": 0.0603,
          "low": 0.0597,
          "close": 0.0601,
          "volume": 408197.2,
          "close_time": 1772351999999,
          "quote_volume": 24498.78132,
          "trades": 339,
          "taker_buy_base": 175269.0,
          "taker_buy_quote": 10525.71905
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.06,
          "high": 0.0603,
          "low": 0.0594,
          "close": 0.0597,
          "volume": 882555.7,
          "close_time": 1772366399999,
          "quote_volume": 52763.25523,
          "trades": 1140,
          "taker_buy_base": 399792.7,
          "taker_buy_quote": 23928.60344
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.0597,
          "high": 0.0599,
          "low": 0.0588,
          "close": 0.059,
          "volume": 1134715.1,
          "close_time": 1772380799999,
          "quote_volume": 67263.02023,
          "trades": 978,
          "taker_buy_base": 520098.8,
          "taker_buy_quote": 30861.13333
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.059,
          "high": 0.0591,
          "low": 0.058,
          "close": 0.0585,
          "volume": 1400766.5,
          "close_time": 1772395199999,
          "quote_volume": 82063.0534,
          "trades": 2281,
          "taker_buy_base": 668170.5,
          "taker_buy_quote": 39147.36629
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.0585,
          "high": 0.0587,
          "low": 0.0574,
          "close": 0.0581,
          "volume": 1356140.3,
          "close_time": 1772409599999,
          "quote_volume": 78539.88649,
          "trades": 774,
          "taker_buy_base": 746920.6,
          "taker_buy_quote": 43297.29361
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.0581,
          "high": 0.0582,
          "low": 0.057,
          "close": 0.0579,
          "volume": 931036.2,
          "close_time": 1772423999999,
          "quote_volume": 53677.55051,
          "trades": 637,
          "taker_buy_base": 435581.6,
          "taker_buy_quote": 25116.4797
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.058,
          "high": 0.0591,
          "low": 0.0575,
          "close": 0.0576,
          "volume": 1269334.6,
          "close_time": 1772438399999,
          "quote_volume": 73730.45582,
          "trades": 710,
          "taker_buy_base": 630094.5,
          "taker_buy_quote": 36611.9703
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.0576,
          "high": 0.0586,
          "low": 0.0571,
          "close": 0.0582,
          "volume": 1047926.0,
          "close_time": 1772452799999,
          "quote_volume": 60730.11563,
          "trades": 518,
          "taker_buy_base": 529389.0,
          "taker_buy_quote": 30732.94387
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.0583,
          "high": 0.0599,
          "low": 0.0577,
          "close": 0.0593,
          "volume": 2047008.6,
          "close_time": 1772467199999,
          "quote_volume": 120343.17572,
          "trades": 1009,
          "taker_buy_base": 931698.7,
          "taker_buy_quote": 54903.61494
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.0593,
          "high": 0.0599,
          "low": 0.0586,
          "close": 0.0588,
          "volume": 1504097.6,
          "close_time": 1772481599999,
          "quote_volume": 89126.01699,
          "trades": 679,
          "taker_buy_base": 731625.8,
          "taker_buy_quote": 43395.99709
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.0588,
          "high": 0.0589,
          "low": 0.0574,
          "close": 0.0576,
          "volume": 1482793.1,
          "close_time": 1772495999999,
          "quote_volume": 86021.78935,
          "trades": 698,
          "taker_buy_base": 650219.7,
          "taker_buy_quote": 37781.24511
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.0576,
          "high": 0.0592,
          "low": 0.0575,
          "close": 0.0582,
          "volume": 2294491.0,
          "close_time": 1772510399999,
          "quote_volume": 133859.82394,
          "trades": 1186,
          "taker_buy_base": 1032252.6,
          "taker_buy_quote": 60182.98933
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.0582,
          "high": 0.0588,
          "low": 0.0579,
          "close": 0.0581,
          "volume": 1169455.4,
          "close_time": 1772524799999,
          "quote_volume": 68040.21938,
          "trades": 713,
          "taker_buy_base": 556860.8,
          "taker_buy_quote": 32413.40347
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.0581,
          "high": 0.0585,
          "low": 0.0576,
          "close": 0.0584,
          "volume": 1249010.0,
          "close_time": 1772539199999,
          "quote_volume": 72380.86959,
          "trades": 711,
          "taker_buy_base": 516195.2,
          "taker_buy_quote": 29945.66296
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.0584,
          "high": 0.0601,
          "low": 0.0582,
          "close": 0.0597,
          "volume": 3852065.1,
          "close_time": 1772553599999,
          "quote_volume": 228401.30415,
          "trades": 1594,
          "taker_buy_base": 2082712.4,
          "taker_buy_quote": 123496.4882
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.0598,
          "high": 0.0611,
          "low": 0.0594,
          "close": 0.0602,
          "volume": 5427025.7,
          "close_time": 1772567999999,
          "quote_volume": 327278.64467,
          "trades": 2397,
          "taker_buy_base": 2964836.6,
          "taker_buy_quote": 178850.07921
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.0602,
          "high": 0.0615,
          "low": 0.0598,
          "close": 0.0599,
          "volume": 3276887.8,
          "close_time": 1772582399999,
          "quote_volume": 198561.52297,
          "trades": 2047,
          "taker_buy_base": 1803990.4,
          "taker_buy_quote": 109352.80473
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.0599,
          "high": 0.0601,
          "low": 0.0586,
          "close": 0.0591,
          "volume": 2902027.8,
          "close_time": 1772596799999,
          "quote_volume": 171600.22844,
          "trades": 992,
          "taker_buy_base": 1462934.6,
          "taker_buy_quote": 86443.39199
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.059,
          "high": 0.0595,
          "low": 0.0588,
          "close": 0.0591,
          "volume": 662183.5,
          "close_time": 1772611199999,
          "quote_volume": 39190.95051,
          "trades": 255,
          "taker_buy_base": 274504.9,
          "taker_buy_quote": 16259.17811
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.0591,
          "high": 0.0599,
          "low": 0.0585,
          "close": 0.0594,
          "volume": 2551491.6,
          "close_time": 1772625599999,
          "quote_volume": 151231.58406,
          "trades": 852,
          "taker_buy_base": 1146488.2,
          "taker_buy_quote": 68070.4739
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.0594,
          "high": 0.0599,
          "low": 0.0591,
          "close": 0.0599,
          "volume": 1737762.3,
          "close_time": 1772639999999,
          "quote_volume": 103515.32563,
          "trades": 602,
          "taker_buy_base": 654955.5,
          "taker_buy_quote": 39021.86479
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.06,
          "high": 0.0608,
          "low": 0.0592,
          "close": 0.0596,
          "volume": 2592925.3,
          "close_time": 1772654399999,
          "quote_volume": 155287.04415,
          "trades": 1309,
          "taker_buy_base": 1142542.1,
          "taker_buy_quote": 68443.85038
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.0596,
          "high": 0.0663,
          "low": 0.0592,
          "close": 0.0647,
          "volume": 14140214.7,
          "close_time": 1772668799999,
          "quote_volume": 895549.49833,
          "trades": 8236,
          "taker_buy_base": 7471157.8,
          "taker_buy_quote": 473235.71197
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.0646,
          "high": 0.0655,
          "low": 0.0642,
          "close": 0.0644,
          "volume": 6386727.4,
          "close_time": 1772683199999,
          "quote_volume": 413368.48461,
          "trades": 3174,
          "taker_buy_base": 3136355.1,
          "taker_buy_quote": 203265.86331
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.0645,
          "high": 0.0661,
          "low": 0.0642,
          "close": 0.0645,
          "volume": 7054711.6,
          "close_time": 1772697599999,
          "quote_volume": 458996.46701,
          "trades": 2809,
          "taker_buy_base": 3739697.0,
          "taker_buy_quote": 243416.63282
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.0645,
          "high": 0.0665,
          "low": 0.0644,
          "close": 0.0662,
          "volume": 7239311.2,
          "close_time": 1772711999999,
          "quote_volume": 474444.39271,
          "trades": 3430,
          "taker_buy_base": 3749503.4,
          "taker_buy_quote": 245855.80153
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.0663,
          "high": 0.0692,
          "low": 0.0644,
          "close": 0.0652,
          "volume": 22858358.5,
          "close_time": 1772726399999,
          "quote_volume": 1525294.46092,
          "trades": 10965,
          "taker_buy_base": 12836572.7,
          "taker_buy_quote": 858985.51552
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.0652,
          "high": 0.0677,
          "low": 0.0623,
          "close": 0.0649,
          "volume": 11956173.2,
          "close_time": 1772740799999,
          "quote_volume": 779229.34682,
          "trades": 7212,
          "taker_buy_base": 5831128.7,
          "taker_buy_quote": 380360.55947
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.065,
          "high": 0.0666,
          "low": 0.0646,
          "close": 0.0649,
          "volume": 6072188.2,
          "close_time": 1772755199999,
          "quote_volume": 397428.87158,
          "trades": 2852,
          "taker_buy_base": 2188624.0,
          "taker_buy_quote": 143476.60346
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.0649,
          "high": 0.0666,
          "low": 0.0642,
          "close": 0.0657,
          "volume": 8298166.3,
          "close_time": 1772769599999,
          "quote_volume": 542470.08366,
          "trades": 3520,
          "taker_buy_base": 4896063.7,
          "taker_buy_quote": 320430.72718
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.0657,
          "high": 0.069,
          "low": 0.064,
          "close": 0.0644,
          "volume": 22083776.8,
          "close_time": 1772783999999,
          "quote_volume": 1466396.58518,
          "trades": 8993,
          "taker_buy_base": 10987193.6,
          "taker_buy_quote": 728741.63745
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.0644,
          "high": 0.0715,
          "low": 0.062,
          "close": 0.0715,
          "volume": 14371864.7,
          "close_time": 1772798399999,
          "quote_volume": 960078.69214,
          "trades": 6941,
          "taker_buy_base": 7094534.3,
          "taker_buy_quote": 473686.44502
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.0714,
          "high": 0.0757,
          "low": 0.0706,
          "close": 0.0741,
          "volume": 34713062.7,
          "close_time": 1772812799999,
          "quote_volume": 2550811.60269,
          "trades": 18430,
          "taker_buy_base": 17693276.8,
          "taker_buy_quote": 1300297.58736
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.074,
          "high": 0.0751,
          "low": 0.0726,
          "close": 0.0735,
          "volume": 7837757.0,
          "close_time": 1772827199999,
          "quote_volume": 580294.96512,
          "trades": 5243,
          "taker_buy_base": 3757201.3,
          "taker_buy_quote": 278374.31329
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.0733,
          "high": 0.0743,
          "low": 0.0724,
          "close": 0.0727,
          "volume": 2805094.7,
          "close_time": 1772841599999,
          "quote_volume": 206077.34773,
          "trades": 2257,
          "taker_buy_base": 1433566.5,
          "taker_buy_quote": 105389.83846
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.0727,
          "high": 0.0784,
          "low": 0.0727,
          "close": 0.0777,
          "volume": 14804847.6,
          "close_time": 1772855999999,
          "quote_volume": 1125711.03182,
          "trades": 7974,
          "taker_buy_base": 8330511.1,
          "taker_buy_quote": 632849.82183
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.0777,
          "high": 0.0976,
          "low": 0.0776,
          "close": 0.0911,
          "volume": 129896246.4,
          "close_time": 1772870399999,
          "quote_volume": 11103070.51635,
          "trades": 82776,
          "taker_buy_base": 65734662.2,
          "taker_buy_quote": 5629190.90974
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.0911,
          "high": 0.0957,
          "low": 0.0886,
          "close": 0.0954,
          "volume": 25116561.5,
          "close_time": 1772884799999,
          "quote_volume": 2320601.82946,
          "trades": 20970,
          "taker_buy_base": 13243755.8,
          "taker_buy_quote": 1226298.84478
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.0954,
          "high": 0.0972,
          "low": 0.0855,
          "close": 0.0895,
          "volume": 23868607.9,
          "close_time": 1772899199999,
          "quote_volume": 2208528.26923,
          "trades": 19444,
          "taker_buy_base": 11824478.9,
          "taker_buy_quote": 1095457.39089
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.0895,
          "high": 0.0919,
          "low": 0.0856,
          "close": 0.088,
          "volume": 15676653.4,
          "close_time": 1772913599999,
          "quote_volume": 1388181.7352,
          "trades": 14842,
          "taker_buy_base": 7305408.3,
          "taker_buy_quote": 647469.64699
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.0881,
          "high": 0.0881,
          "low": 0.0842,
          "close": 0.0848,
          "volume": 8092181.1,
          "close_time": 1772927999999,
          "quote_volume": 699029.26111,
          "trades": 11795,
          "taker_buy_base": 3419880.9,
          "taker_buy_quote": 295833.1786
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.0848,
          "high": 0.0888,
          "low": 0.082,
          "close": 0.0839,
          "volume": 13620015.9,
          "close_time": 1772942399999,
          "quote_volume": 1162001.12612,
          "trades": 17257,
          "taker_buy_base": 6725699.2,
          "taker_buy_quote": 574138.95642
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.084,
          "high": 0.088,
          "low": 0.0801,
          "close": 0.085,
          "volume": 19347971.2,
          "close_time": 1772956799999,
          "quote_volume": 1613647.97863,
          "trades": 11845,
          "taker_buy_base": 11100744.9,
          "taker_buy_quote": 923997.17933
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.0849,
          "high": 0.0977,
          "low": 0.0787,
          "close": 0.0859,
          "volume": 40759238.9,
          "close_time": 1772971199999,
          "quote_volume": 3606022.32062,
          "trades": 44778,
          "taker_buy_base": 20057151.1,
          "taker_buy_quote": 1784064.64294
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.0858,
          "high": 0.1076,
          "low": 0.0853,
          "close": 0.1038,
          "volume": 45251508.4,
          "close_time": 1772985599999,
          "quote_volume": 4413304.81706,
          "trades": 35037,
          "taker_buy_base": 24265541.0,
          "taker_buy_quote": 2355185.07367
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.1039,
          "high": 0.1131,
          "low": 0.0993,
          "close": 0.104,
          "volume": 21234397.6,
          "close_time": 1772999999999,
          "quote_volume": 2254170.40268,
          "trades": 20291,
          "taker_buy_base": 10779958.7,
          "taker_buy_quote": 1144652.16962
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.104,
          "high": 0.1047,
          "low": 0.0994,
          "close": 0.1026,
          "volume": 7190545.3,
          "close_time": 1773014399999,
          "quote_volume": 731083.48977,
          "trades": 7249,
          "taker_buy_base": 3319834.4,
          "taker_buy_quote": 337635.50802
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.1024,
          "high": 0.1099,
          "low": 0.0977,
          "close": 0.1063,
          "volume": 14143928.6,
          "close_time": 1773028799999,
          "quote_volume": 1463066.55338,
          "trades": 14962,
          "taker_buy_base": 6995833.0,
          "taker_buy_quote": 726128.59108
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.1063,
          "high": 0.1148,
          "low": 0.1027,
          "close": 0.1143,
          "volume": 16576221.7,
          "close_time": 1773043199999,
          "quote_volume": 1811181.6369,
          "trades": 14180,
          "taker_buy_base": 8252590.7,
          "taker_buy_quote": 902565.27079
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.1143,
          "high": 0.1229,
          "low": 0.1084,
          "close": 0.1098,
          "volume": 27768560.5,
          "close_time": 1773057599999,
          "quote_volume": 3225537.59874,
          "trades": 25137,
          "taker_buy_base": 14775937.4,
          "taker_buy_quote": 1718826.94384
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.1099,
          "high": 0.1157,
          "low": 0.1068,
          "close": 0.1144,
          "volume": 17014371.8,
          "close_time": 1773071999999,
          "quote_volume": 1889095.07067,
          "trades": 13400,
          "taker_buy_base": 10229318.5,
          "taker_buy_quote": 1134057.00259
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.1144,
          "high": 0.1215,
          "low": 0.1141,
          "close": 0.117,
          "volume": 8743691.5,
          "close_time": 1773086399999,
          "quote_volume": 1025710.14462,
          "trades": 9382,
          "taker_buy_base": 4229451.0,
          "taker_buy_quote": 496221.27094
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.1169,
          "high": 0.1249,
          "low": 0.1165,
          "close": 0.1197,
          "volume": 10208349.0,
          "close_time": 1773100799999,
          "quote_volume": 1230470.59933,
          "trades": 10325,
          "taker_buy_base": 4872417.3,
          "taker_buy_quote": 587573.87016
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.1198,
          "high": 0.1374,
          "low": 0.1138,
          "close": 0.1349,
          "volume": 29849505.0,
          "close_time": 1773115199999,
          "quote_volume": 3711502.80903,
          "trades": 30344,
          "taker_buy_base": 15784512.9,
          "taker_buy_quote": 1961492.11516
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.1348,
          "high": 0.1388,
          "low": 0.1298,
          "close": 0.1301,
          "volume": 18697376.0,
          "close_time": 1773129599999,
          "quote_volume": 2498182.55962,
          "trades": 23131,
          "taker_buy_base": 8865573.0,
          "taker_buy_quote": 1185398.75435
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.1303,
          "high": 0.1349,
          "low": 0.1238,
          "close": 0.1278,
          "volume": 12539176.8,
          "close_time": 1773143999999,
          "quote_volume": 1616780.58019,
          "trades": 16933,
          "taker_buy_base": 5767082.6,
          "taker_buy_quote": 743601.71858
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.1279,
          "high": 0.1308,
          "low": 0.1228,
          "close": 0.1237,
          "volume": 8428762.1,
          "close_time": 1773158399999,
          "quote_volume": 1073810.29888,
          "trades": 11593,
          "taker_buy_base": 4258366.4,
          "taker_buy_quote": 543047.04022
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.1238,
          "high": 0.1278,
          "low": 0.1236,
          "close": 0.1259,
          "volume": 4634257.0,
          "close_time": 1773172799999,
          "quote_volume": 580708.52059,
          "trades": 6400,
          "taker_buy_base": 2292748.6,
          "taker_buy_quote": 287448.97705
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.1258,
          "high": 0.127,
          "low": 0.1179,
          "close": 0.1182,
          "volume": 5173840.3,
          "close_time": 1773187199999,
          "quote_volume": 631221.2989,
          "trades": 6409,
          "taker_buy_base": 2383258.9,
          "taker_buy_quote": 291805.02037
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.1182,
          "high": 0.1188,
          "low": 0.1025,
          "close": 0.1034,
          "volume": 20236701.3,
          "close_time": 1773201599999,
          "quote_volume": 2218072.23591,
          "trades": 17101,
          "taker_buy_base": 9138472.8,
          "taker_buy_quote": 996902.66496
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.1034,
          "high": 0.1075,
          "low": 0.0999,
          "close": 0.1047,
          "volume": 27350364.5,
          "close_time": 1773215999999,
          "quote_volume": 2817109.74418,
          "trades": 20034,
          "taker_buy_base": 14183608.2,
          "taker_buy_quote": 1458819.57171
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.1047,
          "high": 0.1143,
          "low": 0.1042,
          "close": 0.1089,
          "volume": 24501584.3,
          "close_time": 1773230399999,
          "quote_volume": 2701678.02668,
          "trades": 20661,
          "taker_buy_base": 10008706.3,
          "taker_buy_quote": 1102961.14368
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.109,
          "high": 0.1277,
          "low": 0.1089,
          "close": 0.1261,
          "volume": 18016649.6,
          "close_time": 1773244799999,
          "quote_volume": 2162194.34253,
          "trades": 19416,
          "taker_buy_base": 8573468.8,
          "taker_buy_quote": 1029391.11982
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.1261,
          "high": 0.1286,
          "low": 0.1142,
          "close": 0.1188,
          "volume": 9514961.2,
          "close_time": 1773259199999,
          "quote_volume": 1146341.28278,
          "trades": 11382,
          "taker_buy_base": 4256675.9,
          "taker_buy_quote": 513129.57317
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.1187,
          "high": 0.1201,
          "low": 0.1111,
          "close": 0.1146,
          "volume": 4774780.5,
          "close_time": 1773273599999,
          "quote_volume": 551901.93709,
          "trades": 5569,
          "taker_buy_base": 2157455.6,
          "taker_buy_quote": 249090.0982
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.1146,
          "high": 0.1174,
          "low": 0.1091,
          "close": 0.1097,
          "volume": 4237427.9,
          "close_time": 1773287999999,
          "quote_volume": 477243.59685,
          "trades": 5385,
          "taker_buy_base": 1864217.9,
          "taker_buy_quote": 209787.89724
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.1098,
          "high": 0.1111,
          "low": 0.1068,
          "close": 0.1069,
          "volume": 2615955.9,
          "close_time": 1773302399999,
          "quote_volume": 285055.3407,
          "trades": 3260,
          "taker_buy_base": 1192019.6,
          "taker_buy_quote": 129975.47577
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.1069,
          "high": 0.1085,
          "low": 0.1014,
          "close": 0.103,
          "volume": 10979397.5,
          "close_time": 1773316799999,
          "quote_volume": 1145917.77486,
          "trades": 6942,
          "taker_buy_base": 4752531.4,
          "taker_buy_quote": 494756.67771
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.1031,
          "high": 0.1034,
          "low": 0.0974,
          "close": 0.0983,
          "volume": 5309968.9,
          "close_time": 1773331199999,
          "quote_volume": 530703.552,
          "trades": 5385,
          "taker_buy_base": 2710045.3,
          "taker_buy_quote": 270684.89539
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.0983,
          "high": 0.1018,
          "low": 0.0975,
          "close": 0.1003,
          "volume": 3693881.5,
          "close_time": 1773345599999,
          "quote_volume": 370008.45247,
          "trades": 3333,
          "taker_buy_base": 1776430.9,
          "taker_buy_quote": 177978.84312
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.1004,
          "high": 0.1007,
          "low": 0.0945,
          "close": 0.0953,
          "volume": 3919546.8,
          "close_time": 1773359999999,
          "quote_volume": 379572.12824,
          "trades": 3674,
          "taker_buy_base": 1833723.2,
          "taker_buy_quote": 177444.43861
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.0954,
          "high": 0.0983,
          "low": 0.0933,
          "close": 0.0938,
          "volume": 3655119.8,
          "close_time": 1773374399999,
          "quote_volume": 349801.45697,
          "trades": 4813,
          "taker_buy_base": 1896349.7,
          "taker_buy_quote": 181396.57197
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.0938,
          "high": 0.0952,
          "low": 0.0908,
          "close": 0.0912,
          "volume": 3937078.2,
          "close_time": 1773388799999,
          "quote_volume": 367536.32489,
          "trades": 4651,
          "taker_buy_base": 1888237.8,
          "taker_buy_quote": 176391.45402
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.0912,
          "high": 0.0919,
          "low": 0.0834,
          "close": 0.085,
          "volume": 8754846.7,
          "close_time": 1773403199999,
          "quote_volume": 765816.66612,
          "trades": 8617,
          "taker_buy_base": 4119508.9,
          "taker_buy_quote": 359864.8407
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.085,
          "high": 0.0875,
          "low": 0.0838,
          "close": 0.0842,
          "volume": 12638679.2,
          "close_time": 1773417599999,
          "quote_volume": 1076089.64582,
          "trades": 10705,
          "taker_buy_base": 5433706.7,
          "taker_buy_quote": 463375.59698
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.0842,
          "high": 0.0898,
          "low": 0.0828,
          "close": 0.0882,
          "volume": 13851990.0,
          "close_time": 1773431999999,
          "quote_volume": 1195684.80912,
          "trades": 10235,
          "taker_buy_base": 6692213.8,
          "taker_buy_quote": 577686.03229
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.088,
          "high": 0.0881,
          "low": 0.0817,
          "close": 0.0828,
          "volume": 9174749.0,
          "close_time": 1773446399999,
          "quote_volume": 773797.42312,
          "trades": 5304,
          "taker_buy_base": 5116271.2,
          "taker_buy_quote": 430643.78967
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.0828,
          "high": 0.0837,
          "low": 0.0806,
          "close": 0.0807,
          "volume": 4763118.1,
          "close_time": 1773460799999,
          "quote_volume": 390991.15072,
          "trades": 3118,
          "taker_buy_base": 2605875.6,
          "taker_buy_quote": 214104.20756
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.0807,
          "high": 0.0809,
          "low": 0.0781,
          "close": 0.0785,
          "volume": 7538683.5,
          "close_time": 1773475199999,
          "quote_volume": 597746.10926,
          "trades": 6017,
          "taker_buy_base": 3411226.3,
          "taker_buy_quote": 270599.48396
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.0786,
          "high": 0.0791,
          "low": 0.0735,
          "close": 0.0752,
          "volume": 11219994.2,
          "close_time": 1773489599999,
          "quote_volume": 849979.46783,
          "trades": 8547,
          "taker_buy_base": 5226814.5,
          "taker_buy_quote": 396228.36984
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.0751,
          "high": 0.0769,
          "low": 0.0726,
          "close": 0.0753,
          "volume": 16244079.7,
          "close_time": 1773503999999,
          "quote_volume": 1205760.97356,
          "trades": 10619,
          "taker_buy_base": 7977131.0,
          "taker_buy_quote": 591563.22772
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.0752,
          "high": 0.0752,
          "low": 0.071,
          "close": 0.0711,
          "volume": 14827440.7,
          "close_time": 1773518399999,
          "quote_volume": 1078530.4898,
          "trades": 10374,
          "taker_buy_base": 7178796.2,
          "taker_buy_quote": 522430.21052
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.0712,
          "high": 0.0713,
          "low": 0.0677,
          "close": 0.069,
          "volume": 16681561.6,
          "close_time": 1773532799999,
          "quote_volume": 1155327.31671,
          "trades": 9970,
          "taker_buy_base": 8652910.5,
          "taker_buy_quote": 598683.11656
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.069,
          "high": 0.0719,
          "low": 0.0676,
          "close": 0.0687,
          "volume": 17974189.5,
          "close_time": 1773547199999,
          "quote_volume": 1253874.98429,
          "trades": 9137,
          "taker_buy_base": 8568211.9,
          "taker_buy_quote": 599348.45985
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.0686,
          "high": 0.0688,
          "low": 0.066,
          "close": 0.0676,
          "volume": 25739322.0,
          "close_time": 1773561599999,
          "quote_volume": 1733268.42375,
          "trades": 13941,
          "taker_buy_base": 12439788.7,
          "taker_buy_quote": 838603.38199
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.0674,
          "high": 0.069,
          "low": 0.0668,
          "close": 0.0672,
          "volume": 18247559.3,
          "close_time": 1773575999999,
          "quote_volume": 1236711.67495,
          "trades": 11981,
          "taker_buy_base": 8170203.5,
          "taker_buy_quote": 554126.18673
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.0671,
          "high": 0.0678,
          "low": 0.0653,
          "close": 0.0676,
          "volume": 12483347.0,
          "close_time": 1773590399999,
          "quote_volume": 830320.90505,
          "trades": 6268,
          "taker_buy_base": 5683564.3,
          "taker_buy_quote": 378005.58974
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.0676,
          "high": 0.0679,
          "low": 0.0652,
          "close": 0.0656,
          "volume": 7807293.0,
          "close_time": 1773604799999,
          "quote_volume": 515691.68027,
          "trades": 4046,
          "taker_buy_base": 3454062.4,
          "taker_buy_quote": 228275.29901
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.0657,
          "high": 0.0671,
          "low": 0.0647,
          "close": 0.0658,
          "volume": 6516909.1,
          "close_time": 1773619199999,
          "quote_volume": 428648.31551,
          "trades": 2576,
          "taker_buy_base": 3357092.5,
          "taker_buy_quote": 221122.90764
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.0657,
          "high": 0.0665,
          "low": 0.0648,
          "close": 0.0661,
          "volume": 5532186.5,
          "close_time": 1773633599999,
          "quote_volume": 363687.06386,
          "trades": 2124,
          "taker_buy_base": 3190679.2,
          "taker_buy_quote": 209889.71925
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.0661,
          "high": 0.0667,
          "low": 0.0651,
          "close": 0.0655,
          "volume": 7089682.9,
          "close_time": 1773647999999,
          "quote_volume": 466532.65246,
          "trades": 4098,
          "taker_buy_base": 2565022.8,
          "taker_buy_quote": 168946.00431
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.0655,
          "high": 0.0657,
          "low": 0.0643,
          "close": 0.0649,
          "volume": 8489639.0,
          "close_time": 1773662399999,
          "quote_volume": 551129.43116,
          "trades": 4873,
          "taker_buy_base": 3493499.2,
          "taker_buy_quote": 226970.44564
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.0649,
          "high": 0.0654,
          "low": 0.0637,
          "close": 0.0639,
          "volume": 8697910.0,
          "close_time": 1773676799999,
          "quote_volume": 561730.13392,
          "trades": 5008,
          "taker_buy_base": 3286805.6,
          "taker_buy_quote": 212385.78961
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.064,
          "high": 0.0661,
          "low": 0.0637,
          "close": 0.0646,
          "volume": 6692973.5,
          "close_time": 1773691199999,
          "quote_volume": 434197.51923,
          "trades": 2710,
          "taker_buy_base": 3054155.5,
          "taker_buy_quote": 198340.82442
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.0647,
          "high": 0.0685,
          "low": 0.0642,
          "close": 0.0671,
          "volume": 12033962.2,
          "close_time": 1773705599999,
          "quote_volume": 804298.70835,
          "trades": 4795,
          "taker_buy_base": 6808127.5,
          "taker_buy_quote": 455126.28754
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.067,
          "high": 0.0686,
          "low": 0.0649,
          "close": 0.0658,
          "volume": 13647520.9,
          "close_time": 1773719999999,
          "quote_volume": 909083.38202,
          "trades": 7439,
          "taker_buy_base": 5598730.1,
          "taker_buy_quote": 372684.5324
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.0657,
          "high": 0.0665,
          "low": 0.0646,
          "close": 0.0662,
          "volume": 5419592.6,
          "close_time": 1773734399999,
          "quote_volume": 355416.57683,
          "trades": 3994,
          "taker_buy_base": 2220345.2,
          "taker_buy_quote": 145882.33266
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.0663,
          "high": 0.0668,
          "low": 0.0652,
          "close": 0.0654,
          "volume": 5271337.3,
          "close_time": 1773748799999,
          "quote_volume": 346785.049,
          "trades": 3677,
          "taker_buy_base": 1709666.5,
          "taker_buy_quote": 112534.78066
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.0654,
          "high": 0.0669,
          "low": 0.0649,
          "close": 0.0657,
          "volume": 4362134.2,
          "close_time": 1773763199999,
          "quote_volume": 286684.98055,
          "trades": 1941,
          "taker_buy_base": 2320455.6,
          "taker_buy_quote": 152894.73728
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.0658,
          "high": 0.0662,
          "low": 0.0641,
          "close": 0.0644,
          "volume": 4397714.1,
          "close_time": 1773777599999,
          "quote_volume": 285436.97433,
          "trades": 1724,
          "taker_buy_base": 1491106.3,
          "taker_buy_quote": 96951.12689
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.0644,
          "high": 0.0647,
          "low": 0.0624,
          "close": 0.0628,
          "volume": 6196522.4,
          "close_time": 1773791999999,
          "quote_volume": 395764.78102,
          "trades": 3101,
          "taker_buy_base": 3003974.3,
          "taker_buy_quote": 191985.88679
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.0629,
          "high": 0.0647,
          "low": 0.0625,
          "close": 0.0638,
          "volume": 3372282.1,
          "close_time": 1773806399999,
          "quote_volume": 215017.47731,
          "trades": 1702,
          "taker_buy_base": 1674135.8,
          "taker_buy_quote": 106995.28867
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.0638,
          "high": 0.0642,
          "low": 0.0628,
          "close": 0.0637,
          "volume": 2327807.4,
          "close_time": 1773820799999,
          "quote_volume": 147827.47337,
          "trades": 1342,
          "taker_buy_base": 1099965.3,
          "taker_buy_quote": 69913.46931
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.0637,
          "high": 0.0639,
          "low": 0.0608,
          "close": 0.0612,
          "volume": 5718637.0,
          "close_time": 1773835199999,
          "quote_volume": 356689.9428,
          "trades": 2526,
          "taker_buy_base": 2582688.5,
          "taker_buy_quote": 161108.50546
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.0612,
          "high": 0.0623,
          "low": 0.0588,
          "close": 0.0593,
          "volume": 7238672.7,
          "close_time": 1773849599999,
          "quote_volume": 438583.41119,
          "trades": 3461,
          "taker_buy_base": 3505739.8,
          "taker_buy_quote": 212751.97537
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.0593,
          "high": 0.0603,
          "low": 0.0587,
          "close": 0.0597,
          "volume": 4598724.1,
          "close_time": 1773863999999,
          "quote_volume": 273603.49153,
          "trades": 2126,
          "taker_buy_base": 2523221.9,
          "taker_buy_quote": 150224.76302
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.0596,
          "high": 0.0611,
          "low": 0.0594,
          "close": 0.0604,
          "volume": 3359246.5,
          "close_time": 1773878399999,
          "quote_volume": 202812.32826,
          "trades": 1900,
          "taker_buy_base": 1944072.5,
          "taker_buy_quote": 117469.18008
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.0605,
          "high": 0.0615,
          "low": 0.0594,
          "close": 0.0613,
          "volume": 7694780.0,
          "close_time": 1773892799999,
          "quote_volume": 463638.47648,
          "trades": 3693,
          "taker_buy_base": 4719353.0,
          "taker_buy_quote": 284476.08312
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.0612,
          "high": 0.0648,
          "low": 0.0609,
          "close": 0.0623,
          "volume": 14336002.7,
          "close_time": 1773907199999,
          "quote_volume": 902154.82072,
          "trades": 7697,
          "taker_buy_base": 7779304.5,
          "taker_buy_quote": 490002.17599
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.0623,
          "high": 0.0654,
          "low": 0.0617,
          "close": 0.0634,
          "volume": 11403411.3,
          "close_time": 1773921599999,
          "quote_volume": 725377.97002,
          "trades": 7030,
          "taker_buy_base": 6092228.3,
          "taker_buy_quote": 387930.71226
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.0633,
          "high": 0.065,
          "low": 0.0622,
          "close": 0.0633,
          "volume": 7322167.2,
          "close_time": 1773935999999,
          "quote_volume": 465073.9368,
          "trades": 5970,
          "taker_buy_base": 3854597.2,
          "taker_buy_quote": 244937.43062
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.0633,
          "high": 0.0633,
          "low": 0.0615,
          "close": 0.0618,
          "volume": 4695178.7,
          "close_time": 1773950399999,
          "quote_volume": 293080.21686,
          "trades": 2606,
          "taker_buy_base": 2076812.0,
          "taker_buy_quote": 129687.8611
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.0618,
          "high": 0.0619,
          "low": 0.0605,
          "close": 0.0607,
          "volume": 2970898.7,
          "close_time": 1773964799999,
          "quote_volume": 181570.31967,
          "trades": 2406,
          "taker_buy_base": 1372608.3,
          "taker_buy_quote": 83996.11096
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.0607,
          "high": 0.0622,
          "low": 0.0602,
          "close": 0.062,
          "volume": 6396379.8,
          "close_time": 1773979199999,
          "quote_volume": 391185.08064,
          "trades": 2700,
          "taker_buy_base": 3513905.9,
          "taker_buy_quote": 215156.48102
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.062,
          "high": 0.0628,
          "low": 0.0604,
          "close": 0.0607,
          "volume": 5292383.1,
          "close_time": 1773993599999,
          "quote_volume": 324773.22222,
          "trades": 2973,
          "taker_buy_base": 2632632.7,
          "taker_buy_quote": 161672.50413
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.0608,
          "high": 0.0616,
          "low": 0.0598,
          "close": 0.0605,
          "volume": 4621128.4,
          "close_time": 1774007999999,
          "quote_volume": 281526.58934,
          "trades": 2235,
          "taker_buy_base": 2113277.0,
          "taker_buy_quote": 128733.59895
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.0605,
          "high": 0.0613,
          "low": 0.0598,
          "close": 0.0613,
          "volume": 5201033.1,
          "close_time": 1774022399999,
          "quote_volume": 314671.94338,
          "trades": 2081,
          "taker_buy_base": 2678000.3,
          "taker_buy_quote": 162141.98736
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.0613,
          "high": 0.0615,
          "low": 0.0603,
          "close": 0.0608,
          "volume": 1948433.1,
          "close_time": 1774036799999,
          "quote_volume": 118523.4271,
          "trades": 1163,
          "taker_buy_base": 910736.4,
          "taker_buy_quote": 55403.18702
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.0607,
          "high": 0.0617,
          "low": 0.0605,
          "close": 0.0608,
          "volume": 1720450.1,
          "close_time": 1774051199999,
          "quote_volume": 104991.47329,
          "trades": 857,
          "taker_buy_base": 916699.6,
          "taker_buy_quote": 55967.79895
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.0608,
          "high": 0.0615,
          "low": 0.0607,
          "close": 0.0612,
          "volume": 1940929.7,
          "close_time": 1774065599999,
          "quote_volume": 118723.73613,
          "trades": 1197,
          "taker_buy_base": 877416.4,
          "taker_buy_quote": 53690.76626
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.0611,
          "high": 0.0615,
          "low": 0.0605,
          "close": 0.0606,
          "volume": 2251016.0,
          "close_time": 1774079999999,
          "quote_volume": 137524.26878,
          "trades": 1423,
          "taker_buy_base": 1102841.8,
          "taker_buy_quote": 67413.86538
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.0605,
          "high": 0.0607,
          "low": 0.0601,
          "close": 0.0603,
          "volume": 2141194.9,
          "close_time": 1774094399999,
          "quote_volume": 129255.56179,
          "trades": 997,
          "taker_buy_base": 866435.9,
          "taker_buy_quote": 52328.8007
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.0603,
          "high": 0.0608,
          "low": 0.0601,
          "close": 0.0606,
          "volume": 2365838.4,
          "close_time": 1774108799999,
          "quote_volume": 142855.73974,
          "trades": 1534,
          "taker_buy_base": 1186534.5,
          "taker_buy_quote": 71710.81361
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.0606,
          "high": 0.0608,
          "low": 0.0601,
          "close": 0.0602,
          "volume": 945270.2,
          "close_time": 1774123199999,
          "quote_volume": 57006.7534,
          "trades": 886,
          "taker_buy_base": 374537.3,
          "taker_buy_quote": 22604.11138
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.0603,
          "high": 0.0611,
          "low": 0.0596,
          "close": 0.0599,
          "volume": 2250436.0,
          "close_time": 1774137599999,
          "quote_volume": 135414.36612,
          "trades": 1088,
          "taker_buy_base": 932911.9,
          "taker_buy_quote": 56195.42578
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.0598,
          "high": 0.0598,
          "low": 0.055,
          "close": 0.0591,
          "volume": 43206328.9,
          "close_time": 1774151999999,
          "quote_volume": 2483910.04064,
          "trades": 18895,
          "taker_buy_base": 21269631.1,
          "taker_buy_quote": 1223396.0511
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.0592,
          "high": 0.0592,
          "low": 0.0542,
          "close": 0.0546,
          "volume": 42912170.7,
          "close_time": 1774166399999,
          "quote_volume": 2389840.29028,
          "trades": 16194,
          "taker_buy_base": 20716657.1,
          "taker_buy_quote": 1152443.77327
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.0547,
          "high": 0.0559,
          "low": 0.0507,
          "close": 0.0555,
          "volume": 36275667.2,
          "close_time": 1774180799999,
          "quote_volume": 1921346.76104,
          "trades": 10676,
          "taker_buy_base": 17772712.3,
          "taker_buy_quote": 942446.71458
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.0554,
          "high": 0.0571,
          "low": 0.053,
          "close": 0.0558,
          "volume": 17018289.8,
          "close_time": 1774195199999,
          "quote_volume": 937993.72007,
          "trades": 5156,
          "taker_buy_base": 8564130.5,
          "taker_buy_quote": 472480.90636
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.0558,
          "high": 0.0558,
          "low": 0.0533,
          "close": 0.0544,
          "volume": 9667388.1,
          "close_time": 1774209599999,
          "quote_volume": 525927.82351,
          "trades": 3409,
          "taker_buy_base": 4654966.2,
          "taker_buy_quote": 253469.92939
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.0544,
          "high": 0.0555,
          "low": 0.0539,
          "close": 0.0546,
          "volume": 4237496.3,
          "close_time": 1774223999999,
          "quote_volume": 231455.88932,
          "trades": 1873,
          "taker_buy_base": 2297900.1,
          "taker_buy_quote": 125577.27461
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.0545,
          "high": 0.0574,
          "low": 0.0539,
          "close": 0.0562,
          "volume": 9831380.7,
          "close_time": 1774238399999,
          "quote_volume": 546777.00119,
          "trades": 8421,
          "taker_buy_base": 5275276.8,
          "taker_buy_quote": 292502.71132
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.0562,
          "high": 0.057,
          "low": 0.0537,
          "close": 0.0554,
          "volume": 10406562.9,
          "close_time": 1774252799999,
          "quote_volume": 577039.35023,
          "trades": 9043,
          "taker_buy_base": 5415787.3,
          "taker_buy_quote": 300332.54338
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.0554,
          "high": 0.0555,
          "low": 0.0537,
          "close": 0.0549,
          "volume": 5575412.5,
          "close_time": 1774267199999,
          "quote_volume": 304710.95878,
          "trades": 9438,
          "taker_buy_base": 2923056.5,
          "taker_buy_quote": 159795.11323
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.0549,
          "high": 0.0551,
          "low": 0.0532,
          "close": 0.0534,
          "volume": 6845359.5,
          "close_time": 1774281599999,
          "quote_volume": 371742.42365,
          "trades": 7452,
          "taker_buy_base": 3192076.0,
          "taker_buy_quote": 173355.46995
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.0534,
          "high": 0.0538,
          "low": 0.0526,
          "close": 0.0526,
          "volume": 5138344.0,
          "close_time": 1774295999999,
          "quote_volume": 273517.58744,
          "trades": 1808,
          "taker_buy_base": 2716633.2,
          "taker_buy_quote": 144692.06303
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.0526,
          "high": 0.0531,
          "low": 0.0507,
          "close": 0.0512,
          "volume": 6214246.6,
          "close_time": 1774310399999,
          "quote_volume": 321574.61996,
          "trades": 2282,
          "taker_buy_base": 3141650.5,
          "taker_buy_quote": 162883.51121
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.0512,
          "high": 0.0512,
          "low": 0.0488,
          "close": 0.0502,
          "volume": 9246868.4,
          "close_time": 1774324799999,
          "quote_volume": 460538.21356,
          "trades": 2401,
          "taker_buy_base": 5220650.8,
          "taker_buy_quote": 259767.17477
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.0502,
          "high": 0.0505,
          "low": 0.049,
          "close": 0.0499,
          "volume": 7450098.5,
          "close_time": 1774339199999,
          "quote_volume": 370430.9189,
          "trades": 2209,
          "taker_buy_base": 4418777.5,
          "taker_buy_quote": 219815.55461
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.0499,
          "high": 0.0516,
          "low": 0.0496,
          "close": 0.0505,
          "volume": 10371871.4,
          "close_time": 1774353599999,
          "quote_volume": 523334.30352,
          "trades": 3987,
          "taker_buy_base": 5984091.0,
          "taker_buy_quote": 301952.13154
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.0504,
          "high": 0.0505,
          "low": 0.0484,
          "close": 0.0487,
          "volume": 5629875.5,
          "close_time": 1774367999999,
          "quote_volume": 275992.14462,
          "trades": 2063,
          "taker_buy_base": 2823364.9,
          "taker_buy_quote": 138391.41155
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.0488,
          "high": 0.0495,
          "low": 0.0459,
          "close": 0.0465,
          "volume": 11612118.6,
          "close_time": 1774382399999,
          "quote_volume": 553713.81451,
          "trades": 3056,
          "taker_buy_base": 5471822.8,
          "taker_buy_quote": 261487.92976
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.0466,
          "high": 0.0487,
          "low": 0.0465,
          "close": 0.0467,
          "volume": 8585737.3,
          "close_time": 1774396799999,
          "quote_volume": 410554.25545,
          "trades": 2539,
          "taker_buy_base": 5317820.3,
          "taker_buy_quote": 254420.20263
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.0467,
          "high": 0.0475,
          "low": 0.0467,
          "close": 0.0472,
          "volume": 4274571.1,
          "close_time": 1774411199999,
          "quote_volume": 201301.78133,
          "trades": 1503,
          "taker_buy_base": 2366968.3,
          "taker_buy_quote": 111509.72111
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.0471,
          "high": 0.0472,
          "low": 0.0452,
          "close": 0.0459,
          "volume": 4681422.5,
          "close_time": 1774425599999,
          "quote_volume": 215691.21928,
          "trades": 1357,
          "taker_buy_base": 2041198.3,
          "taker_buy_quote": 94035.98034
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.0458,
          "high": 0.0464,
          "low": 0.0448,
          "close": 0.0452,
          "volume": 8492086.6,
          "close_time": 1774439999999,
          "quote_volume": 386252.02277,
          "trades": 2184,
          "taker_buy_base": 4320545.8,
          "taker_buy_quote": 196694.44208
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.0452,
          "high": 0.048,
          "low": 0.045,
          "close": 0.0467,
          "volume": 16058744.2,
          "close_time": 1774454399999,
          "quote_volume": 749147.59893,
          "trades": 3706,
          "taker_buy_base": 8328024.4,
          "taker_buy_quote": 388027.47384
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.0466,
          "high": 0.0468,
          "low": 0.044,
          "close": 0.0445,
          "volume": 6264266.0,
          "close_time": 1774468799999,
          "quote_volume": 281944.35212,
          "trades": 2090,
          "taker_buy_base": 2916704.4,
          "taker_buy_quote": 131064.32286
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.0445,
          "high": 0.0447,
          "low": 0.0425,
          "close": 0.0437,
          "volume": 9369418.3,
          "close_time": 1774483199999,
          "quote_volume": 406005.96697,
          "trades": 2419,
          "taker_buy_base": 4871835.7,
          "taker_buy_quote": 211178.14142
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.0436,
          "high": 0.0448,
          "low": 0.0433,
          "close": 0.0433,
          "volume": 7175738.7,
          "close_time": 1774497599999,
          "quote_volume": 314649.55189,
          "trades": 2037,
          "taker_buy_base": 3652030.2,
          "taker_buy_quote": 160160.65744
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.0433,
          "high": 0.0433,
          "low": 0.0404,
          "close": 0.0409,
          "volume": 24722913.6,
          "close_time": 1774511999999,
          "quote_volume": 1030202.45238,
          "trades": 4082,
          "taker_buy_base": 9718813.9,
          "taker_buy_quote": 404513.03124
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.0408,
          "high": 0.041,
          "low": 0.0392,
          "close": 0.0402,
          "volume": 11720412.1,
          "close_time": 1774526399999,
          "quote_volume": 469346.6452,
          "trades": 2792,
          "taker_buy_base": 5582902.6,
          "taker_buy_quote": 223657.46808
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.0402,
          "high": 0.0404,
          "low": 0.0394,
          "close": 0.0397,
          "volume": 4736053.8,
          "close_time": 1774540799999,
          "quote_volume": 188497.677,
          "trades": 1585,
          "taker_buy_base": 2567613.8,
          "taker_buy_quote": 102212.06806
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.0397,
          "high": 0.0416,
          "low": 0.0397,
          "close": 0.0408,
          "volume": 5941895.1,
          "close_time": 1774555199999,
          "quote_volume": 242611.13154,
          "trades": 2078,
          "taker_buy_base": 3229140.7,
          "taker_buy_quote": 131929.42446
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.0408,
          "high": 0.0408,
          "low": 0.0397,
          "close": 0.0402,
          "volume": 3849144.9,
          "close_time": 1774569599999,
          "quote_volume": 155198.66774,
          "trades": 1210,
          "taker_buy_base": 1618578.7,
          "taker_buy_quote": 65320.15319
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.0402,
          "high": 0.0432,
          "low": 0.0402,
          "close": 0.0415,
          "volume": 10492749.6,
          "close_time": 1774583999999,
          "quote_volume": 438477.77898,
          "trades": 3286,
          "taker_buy_base": 4639036.6,
          "taker_buy_quote": 193548.55343
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.0416,
          "high": 0.0438,
          "low": 0.0414,
          "close": 0.0437,
          "volume": 9664169.4,
          "close_time": 1774598399999,
          "quote_volume": 412397.12673,
          "trades": 3385,
          "taker_buy_base": 5382946.3,
          "taker_buy_quote": 230351.26408
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.0437,
          "high": 0.047,
          "low": 0.0418,
          "close": 0.0428,
          "volume": 41054278.5,
          "close_time": 1774612799999,
          "quote_volume": 1828594.06061,
          "trades": 12137,
          "taker_buy_base": 20621954.5,
          "taker_buy_quote": 921000.58413
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.0428,
          "high": 0.0433,
          "low": 0.0412,
          "close": 0.0412,
          "volume": 10603451.2,
          "close_time": 1774627199999,
          "quote_volume": 447886.0714,
          "trades": 3174,
          "taker_buy_base": 5207838.0,
          "taker_buy_quote": 220185.69072
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.0412,
          "high": 0.0414,
          "low": 0.0399,
          "close": 0.0412,
          "volume": 6299927.2,
          "close_time": 1774641599999,
          "quote_volume": 255923.42528,
          "trades": 2081,
          "taker_buy_base": 2869718.0,
          "taker_buy_quote": 116576.06389
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.0412,
          "high": 0.0415,
          "low": 0.0405,
          "close": 0.0406,
          "volume": 3200589.9,
          "close_time": 1774655999999,
          "quote_volume": 131228.34674,
          "trades": 1083,
          "taker_buy_base": 1643341.1,
          "taker_buy_quote": 67396.30756
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.0407,
          "high": 0.0412,
          "low": 0.0401,
          "close": 0.0403,
          "volume": 5952950.8,
          "close_time": 1774670399999,
          "quote_volume": 242179.95043,
          "trades": 2088,
          "taker_buy_base": 2772433.0,
          "taker_buy_quote": 112872.9901
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.0403,
          "high": 0.0421,
          "low": 0.0403,
          "close": 0.0418,
          "volume": 3223479.8,
          "close_time": 1774684799999,
          "quote_volume": 132202.75594,
          "trades": 1519,
          "taker_buy_base": 1510949.8,
          "taker_buy_quote": 61929.94258
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.0418,
          "high": 0.0421,
          "low": 0.0401,
          "close": 0.0406,
          "volume": 3164016.7,
          "close_time": 1774699199999,
          "quote_volume": 129989.92286,
          "trades": 1491,
          "taker_buy_base": 1433498.3,
          "taker_buy_quote": 59010.58472
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.0407,
          "high": 0.0409,
          "low": 0.0394,
          "close": 0.0401,
          "volume": 7375457.9,
          "close_time": 1774713599999,
          "quote_volume": 295759.81505,
          "trades": 1994,
          "taker_buy_base": 3554583.0,
          "taker_buy_quote": 142555.41031
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.0401,
          "high": 0.0407,
          "low": 0.0394,
          "close": 0.0394,
          "volume": 4299635.4,
          "close_time": 1774727999999,
          "quote_volume": 172464.1144,
          "trades": 1364,
          "taker_buy_base": 1844877.1,
          "taker_buy_quote": 74122.95039
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.0395,
          "high": 0.0399,
          "low": 0.0379,
          "close": 0.0383,
          "volume": 5337261.5,
          "close_time": 1774742399999,
          "quote_volume": 207595.31239,
          "trades": 1774,
          "taker_buy_base": 2324664.1,
          "taker_buy_quote": 90509.04943
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.0383,
          "high": 0.0387,
          "low": 0.0376,
          "close": 0.0377,
          "volume": 7682466.0,
          "close_time": 1774756799999,
          "quote_volume": 291833.47735,
          "trades": 2019,
          "taker_buy_base": 3749537.7,
          "taker_buy_quote": 142503.63294
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.0378,
          "high": 0.0381,
          "low": 0.0368,
          "close": 0.0373,
          "volume": 7403986.6,
          "close_time": 1774771199999,
          "quote_volume": 276618.69532,
          "trades": 1860,
          "taker_buy_base": 4044194.5,
          "taker_buy_quote": 151153.99171
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.0373,
          "high": 0.0388,
          "low": 0.0373,
          "close": 0.0381,
          "volume": 7375150.8,
          "close_time": 1774785599999,
          "quote_volume": 281457.68328,
          "trades": 2161,
          "taker_buy_base": 4673519.0,
          "taker_buy_quote": 178352.95493
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.038,
          "high": 0.0382,
          "low": 0.0372,
          "close": 0.0379,
          "volume": 5638738.2,
          "close_time": 1774799999999,
          "quote_volume": 212627.72047,
          "trades": 1588,
          "taker_buy_base": 2843585.2,
          "taker_buy_quote": 107276.11726
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.0378,
          "high": 0.0385,
          "low": 0.0377,
          "close": 0.0377,
          "volume": 2393654.1,
          "close_time": 1774814399999,
          "quote_volume": 91146.04137,
          "trades": 884,
          "taker_buy_base": 1389910.0,
          "taker_buy_quote": 53001.2284
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.0377,
          "high": 0.0386,
          "low": 0.0375,
          "close": 0.0385,
          "volume": 2678590.1,
          "close_time": 1774828799999,
          "quote_volume": 101947.17583,
          "trades": 953,
          "taker_buy_base": 1384728.9,
          "taker_buy_quote": 52768.12612
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.0385,
          "high": 0.0414,
          "low": 0.0383,
          "close": 0.0402,
          "volume": 10100272.4,
          "close_time": 1774843199999,
          "quote_volume": 405753.45932,
          "trades": 3213,
          "taker_buy_base": 4545397.4,
          "taker_buy_quote": 182400.45231
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.0403,
          "high": 0.0407,
          "low": 0.0396,
          "close": 0.0405,
          "volume": 4352772.6,
          "close_time": 1774857599999,
          "quote_volume": 174556.43907,
          "trades": 1819,
          "taker_buy_base": 2118662.1,
          "taker_buy_quote": 85082.60236
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.0405,
          "high": 0.0406,
          "low": 0.039,
          "close": 0.0398,
          "volume": 5665911.6,
          "close_time": 1774871999999,
          "quote_volume": 224952.20924,
          "trades": 2570,
          "taker_buy_base": 2439092.3,
          "taker_buy_quote": 97014.84586
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.0398,
          "high": 0.0399,
          "low": 0.0393,
          "close": 0.0397,
          "volume": 2195739.0,
          "close_time": 1774886399999,
          "quote_volume": 86966.90232,
          "trades": 785,
          "taker_buy_base": 846754.0,
          "taker_buy_quote": 33578.09114
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.0398,
          "high": 0.0408,
          "low": 0.0396,
          "close": 0.0407,
          "volume": 5532496.7,
          "close_time": 1774900799999,
          "quote_volume": 221290.29222,
          "trades": 1501,
          "taker_buy_base": 3164952.3,
          "taker_buy_quote": 126793.25093
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.0407,
          "high": 0.0419,
          "low": 0.0407,
          "close": 0.0413,
          "volume": 6264629.9,
          "close_time": 1774915199999,
          "quote_volume": 258033.1981,
          "trades": 2466,
          "taker_buy_base": 3346971.6,
          "taker_buy_quote": 137914.68465
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.0414,
          "high": 0.0434,
          "low": 0.0409,
          "close": 0.0425,
          "volume": 6704694.3,
          "close_time": 1774929599999,
          "quote_volume": 285207.33493,
          "trades": 3778,
          "taker_buy_base": 3216057.3,
          "taker_buy_quote": 136930.61574
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.0425,
          "high": 0.0428,
          "low": 0.0415,
          "close": 0.0425,
          "volume": 7491027.8,
          "close_time": 1774943999999,
          "quote_volume": 315548.18278,
          "trades": 4638,
          "taker_buy_base": 2937721.8,
          "taker_buy_quote": 123889.12279
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.0424,
          "high": 0.0433,
          "low": 0.0417,
          "close": 0.0418,
          "volume": 6556137.6,
          "close_time": 1774958399999,
          "quote_volume": 278189.5997,
          "trades": 3579,
          "taker_buy_base": 3039745.1,
          "taker_buy_quote": 129178.32297
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.0418,
          "high": 0.0425,
          "low": 0.0411,
          "close": 0.0411,
          "volume": 4438920.0,
          "close_time": 1774972799999,
          "quote_volume": 185404.22527,
          "trades": 2159,
          "taker_buy_base": 1903685.1,
          "taker_buy_quote": 79647.32816
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.0412,
          "high": 0.0416,
          "low": 0.0403,
          "close": 0.0403,
          "volume": 4878722.7,
          "close_time": 1774987199999,
          "quote_volume": 199280.82615,
          "trades": 1977,
          "taker_buy_base": 1993764.8,
          "taker_buy_quote": 81449.61296
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.0403,
          "high": 0.0409,
          "low": 0.0403,
          "close": 0.0405,
          "volume": 3263621.5,
          "close_time": 1775001599999,
          "quote_volume": 132671.75043,
          "trades": 973,
          "taker_buy_base": 1585612.4,
          "taker_buy_quote": 64482.30368
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.0405,
          "high": 0.0405,
          "low": 0.0393,
          "close": 0.0398,
          "volume": 3949201.9,
          "close_time": 1775015999999,
          "quote_volume": 157389.474,
          "trades": 1668,
          "taker_buy_base": 1639675.6,
          "taker_buy_quote": 65379.96406
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.0398,
          "high": 0.0406,
          "low": 0.0397,
          "close": 0.0402,
          "volume": 2977116.7,
          "close_time": 1775030399999,
          "quote_volume": 119699.18077,
          "trades": 1587,
          "taker_buy_base": 1485139.8,
          "taker_buy_quote": 59718.07183
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.0402,
          "high": 0.0403,
          "low": 0.0393,
          "close": 0.0394,
          "volume": 4057042.3,
          "close_time": 1775044799999,
          "quote_volume": 161408.80942,
          "trades": 2349,
          "taker_buy_base": 1649546.4,
          "taker_buy_quote": 65757.39994
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.0395,
          "high": 0.04,
          "low": 0.0391,
          "close": 0.0394,
          "volume": 4932787.6,
          "close_time": 1775059199999,
          "quote_volume": 195064.8936,
          "trades": 1862,
          "taker_buy_base": 2441898.5,
          "taker_buy_quote": 96639.18196
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.0394,
          "high": 0.04,
          "low": 0.0391,
          "close": 0.0392,
          "volume": 2985530.2,
          "close_time": 1775073599999,
          "quote_volume": 118444.4302,
          "trades": 1543,
          "taker_buy_base": 1496311.9,
          "taker_buy_quote": 59411.28346
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.0392,
          "high": 0.0394,
          "low": 0.0387,
          "close": 0.039,
          "volume": 3781786.0,
          "close_time": 1775087999999,
          "quote_volume": 147411.24514,
          "trades": 1954,
          "taker_buy_base": 1588461.9,
          "taker_buy_quote": 61963.22692
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.039,
          "high": 0.0397,
          "low": 0.0386,
          "close": 0.0388,
          "volume": 4485097.5,
          "close_time": 1775102399999,
          "quote_volume": 175149.09378,
          "trades": 2124,
          "taker_buy_base": 2159512.3,
          "taker_buy_quote": 84434.4541
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.0388,
          "high": 0.041,
          "low": 0.0382,
          "close": 0.0405,
          "volume": 6314715.3,
          "close_time": 1775116799999,
          "quote_volume": 250124.92,
          "trades": 2809,
          "taker_buy_base": 3473514.2,
          "taker_buy_quote": 137682.191
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.0405,
          "high": 0.0425,
          "low": 0.0405,
          "close": 0.042,
          "volume": 20655524.8,
          "close_time": 1775131199999,
          "quote_volume": 858943.72515,
          "trades": 6598,
          "taker_buy_base": 11583645.1,
          "taker_buy_quote": 481830.24131
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.042,
          "high": 0.052,
          "low": 0.041,
          "close": 0.0478,
          "volume": 65016088.1,
          "close_time": 1775145599999,
          "quote_volume": 2999098.98789,
          "trades": 23701,
          "taker_buy_base": 30648628.7,
          "taker_buy_quote": 1407901.74873
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.0479,
          "high": 0.048,
          "low": 0.0442,
          "close": 0.0449,
          "volume": 30828957.6,
          "close_time": 1775159999999,
          "quote_volume": 1399738.13843,
          "trades": 13164,
          "taker_buy_base": 14888194.8,
          "taker_buy_quote": 676301.72261
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.045,
          "high": 0.0453,
          "low": 0.0425,
          "close": 0.0426,
          "volume": 13707638.0,
          "close_time": 1775174399999,
          "quote_volume": 598116.39119,
          "trades": 7113,
          "taker_buy_base": 5923580.9,
          "taker_buy_quote": 258631.79254
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.0426,
          "high": 0.0436,
          "low": 0.0421,
          "close": 0.0424,
          "volume": 8299753.1,
          "close_time": 1775188799999,
          "quote_volume": 355153.55576,
          "trades": 4417,
          "taker_buy_base": 3670599.9,
          "taker_buy_quote": 157395.68611
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.0424,
          "high": 0.0428,
          "low": 0.0412,
          "close": 0.0412,
          "volume": 11564008.8,
          "close_time": 1775203199999,
          "quote_volume": 484080.07694,
          "trades": 5947,
          "taker_buy_base": 5635212.0,
          "taker_buy_quote": 236187.07372
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.0412,
          "high": 0.0419,
          "low": 0.0409,
          "close": 0.0412,
          "volume": 8974907.0,
          "close_time": 1775217599999,
          "quote_volume": 371181.12437,
          "trades": 4424,
          "taker_buy_base": 4565583.7,
          "taker_buy_quote": 188939.76107
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.0412,
          "high": 0.0415,
          "low": 0.0399,
          "close": 0.0401,
          "volume": 9009769.3,
          "close_time": 1775231999999,
          "quote_volume": 365406.39466,
          "trades": 4398,
          "taker_buy_base": 3961061.8,
          "taker_buy_quote": 160713.81351
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.0401,
          "high": 0.0402,
          "low": 0.039,
          "close": 0.0391,
          "volume": 4430104.2,
          "close_time": 1775246399999,
          "quote_volume": 175588.47467,
          "trades": 2758,
          "taker_buy_base": 2038489.7,
          "taker_buy_quote": 80889.91454
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.0391,
          "high": 0.0393,
          "low": 0.0385,
          "close": 0.0387,
          "volume": 5075588.2,
          "close_time": 1775260799999,
          "quote_volume": 196860.96404,
          "trades": 2830,
          "taker_buy_base": 2634731.4,
          "taker_buy_quote": 102103.01847
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.0387,
          "high": 0.0396,
          "low": 0.0385,
          "close": 0.039,
          "volume": 5914801.0,
          "close_time": 1775275199999,
          "quote_volume": 231223.8823,
          "trades": 2246,
          "taker_buy_base": 3278111.1,
          "taker_buy_quote": 128160.73684
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.039,
          "high": 0.0402,
          "low": 0.0389,
          "close": 0.0395,
          "volume": 6271324.4,
          "close_time": 1775289599999,
          "quote_volume": 248792.77695,
          "trades": 2131,
          "taker_buy_base": 3560795.2,
          "taker_buy_quote": 141292.8429
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.0395,
          "high": 0.0396,
          "low": 0.0388,
          "close": 0.039,
          "volume": 3201871.9,
          "close_time": 1775303999999,
          "quote_volume": 125266.95441,
          "trades": 1710,
          "taker_buy_base": 1407585.5,
          "taker_buy_quote": 55122.60736
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.039,
          "high": 0.0393,
          "low": 0.0387,
          "close": 0.0387,
          "volume": 2730238.3,
          "close_time": 1775318399999,
          "quote_volume": 106463.19697,
          "trades": 1871,
          "taker_buy_base": 1058372.7,
          "taker_buy_quote": 41294.56923
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.0387,
          "high": 0.0398,
          "low": 0.0386,
          "close": 0.0395,
          "volume": 4795404.1,
          "close_time": 1775332799999,
          "quote_volume": 187491.0657,
          "trades": 1703,
          "taker_buy_base": 2275573.9,
          "taker_buy_quote": 88996.14528
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.0395,
          "high": 0.0404,
          "low": 0.039,
          "close": 0.0397,
          "volume": 5808425.0,
          "close_time": 1775347199999,
          "quote_volume": 231051.78322,
          "trades": 2499,
          "taker_buy_base": 3099861.9,
          "taker_buy_quote": 123253.17711
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.0397,
          "high": 0.0412,
          "low": 0.0396,
          "close": 0.0408,
          "volume": 4365552.0,
          "close_time": 1775361599999,
          "quote_volume": 176539.59424,
          "trades": 1983,
          "taker_buy_base": 2394706.0,
          "taker_buy_quote": 96902.1112
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.0408,
          "high": 0.0409,
          "low": 0.0385,
          "close": 0.0392,
          "volume": 32801810.7,
          "close_time": 1775375999999,
          "quote_volume": 1288778.34308,
          "trades": 4149,
          "taker_buy_base": 14212287.3,
          "taker_buy_quote": 555842.20392
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.0392,
          "high": 0.0392,
          "low": 0.0383,
          "close": 0.0387,
          "volume": 5647712.6,
          "close_time": 1775390399999,
          "quote_volume": 218073.03205,
          "trades": 1690,
          "taker_buy_base": 2608903.8,
          "taker_buy_quote": 100788.77081
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.0387,
          "high": 0.0388,
          "low": 0.0372,
          "close": 0.0373,
          "volume": 7358290.6,
          "close_time": 1775404799999,
          "quote_volume": 278283.27052,
          "trades": 2538,
          "taker_buy_base": 2847908.7,
          "taker_buy_quote": 107584.93757
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.0373,
          "high": 0.0377,
          "low": 0.0364,
          "close": 0.0368,
          "volume": 7166361.4,
          "close_time": 1775419199999,
          "quote_volume": 266051.67367,
          "trades": 2230,
          "taker_buy_base": 3165888.9,
          "taker_buy_quote": 117594.29099
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.0369,
          "high": 0.0371,
          "low": 0.0357,
          "close": 0.0362,
          "volume": 6598258.0,
          "close_time": 1775433599999,
          "quote_volume": 240638.70351,
          "trades": 2527,
          "taker_buy_base": 3228287.6,
          "taker_buy_quote": 117907.71542
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.0362,
          "high": 0.0376,
          "low": 0.0361,
          "close": 0.0376,
          "volume": 6020267.1,
          "close_time": 1775447999999,
          "quote_volume": 221721.36491,
          "trades": 1880,
          "taker_buy_base": 4049233.9,
          "taker_buy_quote": 149351.15577
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.0375,
          "high": 0.0377,
          "low": 0.0368,
          "close": 0.0369,
          "volume": 3221264.8,
          "close_time": 1775462399999,
          "quote_volume": 119956.47003,
          "trades": 1025,
          "taker_buy_base": 1503534.8,
          "taker_buy_quote": 56033.16404
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.0369,
          "high": 0.0379,
          "low": 0.0369,
          "close": 0.0374,
          "volume": 4913666.3,
          "close_time": 1775476799999,
          "quote_volume": 183807.26739,
          "trades": 1623,
          "taker_buy_base": 2294489.6,
          "taker_buy_quote": 85810.78885
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.0373,
          "high": 0.0373,
          "low": 0.0362,
          "close": 0.0365,
          "volume": 6290071.1,
          "close_time": 1775491199999,
          "quote_volume": 231045.64493,
          "trades": 1515,
          "taker_buy_base": 2593146.9,
          "taker_buy_quote": 95212.19398
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.0365,
          "high": 0.0383,
          "low": 0.0363,
          "close": 0.038,
          "volume": 6093983.2,
          "close_time": 1775505599999,
          "quote_volume": 227341.14856,
          "trades": 1697,
          "taker_buy_base": 3738709.8,
          "taker_buy_quote": 138853.99452
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.038,
          "high": 0.0386,
          "low": 0.0374,
          "close": 0.0383,
          "volume": 4242252.9,
          "close_time": 1775519999999,
          "quote_volume": 160829.48673,
          "trades": 1336,
          "taker_buy_base": 2436357.9,
          "taker_buy_quote": 92486.21557
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.0383,
          "high": 0.039,
          "low": 0.0374,
          "close": 0.039,
          "volume": 5293394.9,
          "close_time": 1775534399999,
          "quote_volume": 202162.3194,
          "trades": 1623,
          "taker_buy_base": 2778222.2,
          "taker_buy_quote": 106297.64618
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.0389,
          "high": 0.0397,
          "low": 0.0377,
          "close": 0.0387,
          "volume": 34269829.6,
          "close_time": 1775548799999,
          "quote_volume": 1327529.20353,
          "trades": 8125,
          "taker_buy_base": 17292458.3,
          "taker_buy_quote": 670559.5988
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.0387,
          "high": 0.0389,
          "low": 0.0375,
          "close": 0.038,
          "volume": 12111709.0,
          "close_time": 1775563199999,
          "quote_volume": 463335.00007,
          "trades": 19376,
          "taker_buy_base": 6345996.1,
          "taker_buy_quote": 242996.04073
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.0379,
          "high": 0.038,
          "low": 0.0368,
          "close": 0.0377,
          "volume": 6143569.5,
          "close_time": 1775577599999,
          "quote_volume": 229965.17067,
          "trades": 4185,
          "taker_buy_base": 2808548.5,
          "taker_buy_quote": 105198.76784
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.0376,
          "high": 0.0381,
          "low": 0.0373,
          "close": 0.0378,
          "volume": 3333353.8,
          "close_time": 1775591999999,
          "quote_volume": 125622.21851,
          "trades": 1536,
          "taker_buy_base": 1551938.0,
          "taker_buy_quote": 58488.98608
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.0378,
          "high": 0.0387,
          "low": 0.0376,
          "close": 0.0387,
          "volume": 3178635.7,
          "close_time": 1775606399999,
          "quote_volume": 121226.8381,
          "trades": 1505,
          "taker_buy_base": 1565225.3,
          "taker_buy_quote": 59727.51412
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.0386,
          "high": 0.0388,
          "low": 0.0381,
          "close": 0.0387,
          "volume": 3953787.4,
          "close_time": 1775620799999,
          "quote_volume": 151839.2391,
          "trades": 1529,
          "taker_buy_base": 2075006.4,
          "taker_buy_quote": 79776.70105
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.0387,
          "high": 0.0399,
          "low": 0.0385,
          "close": 0.0397,
          "volume": 4956317.7,
          "close_time": 1775635199999,
          "quote_volume": 194032.47543,
          "trades": 1731,
          "taker_buy_base": 2700361.6,
          "taker_buy_quote": 105843.14967
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.0398,
          "high": 0.0405,
          "low": 0.0393,
          "close": 0.0399,
          "volume": 5577911.1,
          "close_time": 1775649599999,
          "quote_volume": 223065.52134,
          "trades": 1535,
          "taker_buy_base": 2813120.9,
          "taker_buy_quote": 112562.81247
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.0399,
          "high": 0.043,
          "low": 0.0394,
          "close": 0.0411,
          "volume": 34649226.0,
          "close_time": 1775663999999,
          "quote_volume": 1441937.24076,
          "trades": 9619,
          "taker_buy_base": 16462537.0,
          "taker_buy_quote": 686534.54481
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.041,
          "high": 0.0423,
          "low": 0.0399,
          "close": 0.0413,
          "volume": 18412345.4,
          "close_time": 1775678399999,
          "quote_volume": 760644.22634,
          "trades": 5333,
          "taker_buy_base": 10089334.8,
          "taker_buy_quote": 417048.72507
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.0413,
          "high": 0.0416,
          "low": 0.0403,
          "close": 0.0407,
          "volume": 8665289.7,
          "close_time": 1775692799999,
          "quote_volume": 354399.83356,
          "trades": 2540,
          "taker_buy_base": 4907915.7,
          "taker_buy_quote": 200696.37393
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.0406,
          "high": 0.0417,
          "low": 0.0395,
          "close": 0.0399,
          "volume": 10503933.4,
          "close_time": 1775707199999,
          "quote_volume": 427111.67129,
          "trades": 3621,
          "taker_buy_base": 4803141.8,
          "taker_buy_quote": 195574.45606
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.0399,
          "high": 0.042,
          "low": 0.0396,
          "close": 0.0415,
          "volume": 11249132.0,
          "close_time": 1775721599999,
          "quote_volume": 458272.13182,
          "trades": 4307,
          "taker_buy_base": 5422948.2,
          "taker_buy_quote": 220675.07868
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.0414,
          "high": 0.0431,
          "low": 0.0402,
          "close": 0.0404,
          "volume": 24880276.0,
          "close_time": 1775735999999,
          "quote_volume": 1036235.1463,
          "trades": 8045,
          "taker_buy_base": 13419034.5,
          "taker_buy_quote": 560522.48535
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.0404,
          "high": 0.0416,
          "low": 0.04,
          "close": 0.0409,
          "volume": 6920494.0,
          "close_time": 1775750399999,
          "quote_volume": 281754.87643,
          "trades": 2886,
          "taker_buy_base": 3496445.9,
          "taker_buy_quote": 142367.24184
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.0409,
          "high": 0.0413,
          "low": 0.0404,
          "close": 0.0407,
          "volume": 5261430.5,
          "close_time": 1775764799999,
          "quote_volume": 214884.9542,
          "trades": 1701,
          "taker_buy_base": 2187933.4,
          "taker_buy_quote": 89400.18925
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.0407,
          "high": 0.0408,
          "low": 0.0399,
          "close": 0.0401,
          "volume": 3518311.8,
          "close_time": 1775779199999,
          "quote_volume": 141704.833,
          "trades": 1246,
          "taker_buy_base": 1292428.6,
          "taker_buy_quote": 52068.33962
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.0402,
          "high": 0.0415,
          "low": 0.04,
          "close": 0.041,
          "volume": 8556151.5,
          "close_time": 1775793599999,
          "quote_volume": 348629.23641,
          "trades": 1640,
          "taker_buy_base": 5208078.4,
          "taker_buy_quote": 211707.2998
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.041,
          "high": 0.0414,
          "low": 0.0406,
          "close": 0.0407,
          "volume": 3512544.6,
          "close_time": 1775807999999,
          "quote_volume": 144216.8445,
          "trades": 1262,
          "taker_buy_base": 1205745.1,
          "taker_buy_quote": 49571.75989
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.0409,
          "high": 0.0412,
          "low": 0.0409,
          "close": 0.041,
          "volume": 935921.9,
          "close_time": 1775822399999,
          "quote_volume": 38427.42467,
          "trades": 189,
          "taker_buy_base": 441655.6,
          "taker_buy_quote": 18137.17471
        }
      ]
    },
    "1d": {
      "count": 304,
      "start_date": "2025-06-11T00:00:00",
      "end_date": "2026-04-10T00:00:00",
      "klines": [
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.3014,
          "high": 0.4299,
          "low": 0.3014,
          "close": 0.3431,
          "volume": 136351130.5,
          "close_time": 1749686399999,
          "quote_volume": 51681601.14211,
          "trades": 258805,
          "taker_buy_base": 68027372.5,
          "taker_buy_quote": 25820554.03276
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.343,
          "high": 0.357,
          "low": 0.2611,
          "close": 0.2691,
          "volume": 104968830.2,
          "close_time": 1749772799999,
          "quote_volume": 32837038.30648,
          "trades": 351392,
          "taker_buy_base": 50605132.3,
          "taker_buy_quote": 15863539.166
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.269,
          "high": 0.2979,
          "low": 0.2298,
          "close": 0.2882,
          "volume": 98858517.0,
          "close_time": 1749859199999,
          "quote_volume": 25646956.78733,
          "trades": 251243,
          "taker_buy_base": 48656880.4,
          "taker_buy_quote": 12641030.52299
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.288,
          "high": 0.3007,
          "low": 0.2421,
          "close": 0.2575,
          "volume": 58520326.8,
          "close_time": 1749945599999,
          "quote_volume": 15615477.49474,
          "trades": 158882,
          "taker_buy_base": 27603979.5,
          "taker_buy_quote": 7346977.18314
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.2574,
          "high": 0.2725,
          "low": 0.2376,
          "close": 0.2422,
          "volume": 39644363.3,
          "close_time": 1750031999999,
          "quote_volume": 10029738.94152,
          "trades": 86183,
          "taker_buy_base": 18824271.0,
          "taker_buy_quote": 4763862.02748
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.2421,
          "high": 0.2805,
          "low": 0.2383,
          "close": 0.2531,
          "volume": 53951630.9,
          "close_time": 1750118399999,
          "quote_volume": 14173221.44317,
          "trades": 112843,
          "taker_buy_base": 26705752.5,
          "taker_buy_quote": 7031031.577
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.2534,
          "high": 0.2598,
          "low": 0.222,
          "close": 0.2272,
          "volume": 39683520.5,
          "close_time": 1750204799999,
          "quote_volume": 9542593.7009,
          "trades": 70045,
          "taker_buy_base": 18094594.8,
          "taker_buy_quote": 4343083.81243
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.2273,
          "high": 0.2298,
          "low": 0.2052,
          "close": 0.2186,
          "volume": 46523380.2,
          "close_time": 1750291199999,
          "quote_volume": 10042112.39923,
          "trades": 64307,
          "taker_buy_base": 23407285.0,
          "taker_buy_quote": 5051883.50837
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.2187,
          "high": 0.2248,
          "low": 0.1866,
          "close": 0.1932,
          "volume": 50733554.8,
          "close_time": 1750377599999,
          "quote_volume": 10373554.99211,
          "trades": 62632,
          "taker_buy_base": 24422427.2,
          "taker_buy_quote": 4983720.72047
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.1933,
          "high": 0.2004,
          "low": 0.1805,
          "close": 0.1828,
          "volume": 33641245.8,
          "close_time": 1750463999999,
          "quote_volume": 6449283.74832,
          "trades": 65229,
          "taker_buy_base": 16292121.2,
          "taker_buy_quote": 3126238.17643
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.1828,
          "high": 0.1939,
          "low": 0.1792,
          "close": 0.1928,
          "volume": 24766015.4,
          "close_time": 1750550399999,
          "quote_volume": 4642141.53209,
          "trades": 43330,
          "taker_buy_base": 12355596.9,
          "taker_buy_quote": 2316611.81243
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.1928,
          "high": 0.1997,
          "low": 0.1816,
          "close": 0.1884,
          "volume": 54589599.6,
          "close_time": 1750636799999,
          "quote_volume": 10470622.14206,
          "trades": 93586,
          "taker_buy_base": 26387850.8,
          "taker_buy_quote": 5060867.12672
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.1883,
          "high": 0.2255,
          "low": 0.1857,
          "close": 0.2167,
          "volume": 74283836.3,
          "close_time": 1750723199999,
          "quote_volume": 15551604.03004,
          "trades": 107755,
          "taker_buy_base": 36994465.7,
          "taker_buy_quote": 7741370.17457
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.2168,
          "high": 0.2177,
          "low": 0.1611,
          "close": 0.1722,
          "volume": 94638622.6,
          "close_time": 1750809599999,
          "quote_volume": 17518598.80794,
          "trades": 112476,
          "taker_buy_base": 43026219.5,
          "taker_buy_quote": 7956496.16332
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.1722,
          "high": 0.185,
          "low": 0.1554,
          "close": 0.1591,
          "volume": 88786619.2,
          "close_time": 1750895999999,
          "quote_volume": 15113172.46259,
          "trades": 91175,
          "taker_buy_base": 43568046.5,
          "taker_buy_quote": 7436749.36462
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.1592,
          "high": 0.1707,
          "low": 0.1382,
          "close": 0.148,
          "volume": 60061983.5,
          "close_time": 1750982399999,
          "quote_volume": 9195714.92027,
          "trades": 57082,
          "taker_buy_base": 29039216.5,
          "taker_buy_quote": 4451902.03358
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.1481,
          "high": 0.163,
          "low": 0.1456,
          "close": 0.1579,
          "volume": 52567640.6,
          "close_time": 1751068799999,
          "quote_volume": 8025119.29598,
          "trades": 55874,
          "taker_buy_base": 30311683.8,
          "taker_buy_quote": 4611831.29348
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.1579,
          "high": 0.175,
          "low": 0.1409,
          "close": 0.1526,
          "volume": 81527361.9,
          "close_time": 1751155199999,
          "quote_volume": 12768091.03254,
          "trades": 87581,
          "taker_buy_base": 39870571.5,
          "taker_buy_quote": 6303914.0329
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.1526,
          "high": 0.1593,
          "low": 0.1509,
          "close": 0.1576,
          "volume": 40894933.3,
          "close_time": 1751241599999,
          "quote_volume": 6323778.5534,
          "trades": 42391,
          "taker_buy_base": 19421351.3,
          "taker_buy_quote": 3005497.93884
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.1576,
          "high": 0.1649,
          "low": 0.1515,
          "close": 0.1559,
          "volume": 43614357.7,
          "close_time": 1751327999999,
          "quote_volume": 6896939.08071,
          "trades": 48419,
          "taker_buy_base": 21547652.3,
          "taker_buy_quote": 3411917.58157
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.156,
          "high": 0.168,
          "low": 0.1369,
          "close": 0.1632,
          "volume": 86908136.4,
          "close_time": 1751414399999,
          "quote_volume": 13266566.79092,
          "trades": 78486,
          "taker_buy_base": 41330419.4,
          "taker_buy_quote": 6329236.74562
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.163,
          "high": 0.1835,
          "low": 0.1318,
          "close": 0.1485,
          "volume": 194762081.4,
          "close_time": 1751500799999,
          "quote_volume": 29323002.28003,
          "trades": 205465,
          "taker_buy_base": 103125556.7,
          "taker_buy_quote": 15521765.56551
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.1486,
          "high": 0.1583,
          "low": 0.1433,
          "close": 0.1506,
          "volume": 56256786.1,
          "close_time": 1751587199999,
          "quote_volume": 8517815.89706,
          "trades": 57186,
          "taker_buy_base": 27808683.1,
          "taker_buy_quote": 4216379.87175
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.1507,
          "high": 0.1549,
          "low": 0.1395,
          "close": 0.1441,
          "volume": 32313990.8,
          "close_time": 1751673599999,
          "quote_volume": 4749789.76199,
          "trades": 30437,
          "taker_buy_base": 15136582.8,
          "taker_buy_quote": 2223340.0083
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.1441,
          "high": 0.1475,
          "low": 0.1376,
          "close": 0.1405,
          "volume": 23047120.9,
          "close_time": 1751759999999,
          "quote_volume": 3291520.98158,
          "trades": 20341,
          "taker_buy_base": 10352235.8,
          "taker_buy_quote": 1480142.29684
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.1404,
          "high": 0.1472,
          "low": 0.1384,
          "close": 0.1411,
          "volume": 17724117.3,
          "close_time": 1751846399999,
          "quote_volume": 2523782.02173,
          "trades": 16423,
          "taker_buy_base": 9078962.2,
          "taker_buy_quote": 1293969.8932
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.1411,
          "high": 0.1436,
          "low": 0.132,
          "close": 0.1347,
          "volume": 24171435.9,
          "close_time": 1751932799999,
          "quote_volume": 3315098.47172,
          "trades": 18544,
          "taker_buy_base": 10928559.3,
          "taker_buy_quote": 1496951.55938
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.1346,
          "high": 0.137,
          "low": 0.1286,
          "close": 0.133,
          "volume": 25553836.9,
          "close_time": 1752019199999,
          "quote_volume": 3403370.53739,
          "trades": 18138,
          "taker_buy_base": 11988701.0,
          "taker_buy_quote": 1596088.06036
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.133,
          "high": 0.1415,
          "low": 0.1308,
          "close": 0.1385,
          "volume": 32649725.0,
          "close_time": 1752105599999,
          "quote_volume": 4406784.58843,
          "trades": 24903,
          "taker_buy_base": 16294179.4,
          "taker_buy_quote": 2203362.23332
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.1386,
          "high": 0.1513,
          "low": 0.1369,
          "close": 0.1512,
          "volume": 59684572.1,
          "close_time": 1752191999999,
          "quote_volume": 8557274.81768,
          "trades": 41262,
          "taker_buy_base": 30517515.9,
          "taker_buy_quote": 4377042.12504
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.1512,
          "high": 0.2662,
          "low": 0.1473,
          "close": 0.1849,
          "volume": 439882527.5,
          "close_time": 1752278399999,
          "quote_volume": 94689482.15874,
          "trades": 532538,
          "taker_buy_base": 225312657.9,
          "taker_buy_quote": 48531226.84743
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.1849,
          "high": 0.1862,
          "low": 0.1585,
          "close": 0.1723,
          "volume": 89794780.0,
          "close_time": 1752364799999,
          "quote_volume": 15249042.22444,
          "trades": 96692,
          "taker_buy_base": 44119129.7,
          "taker_buy_quote": 7491021.73316
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.1723,
          "high": 0.1787,
          "low": 0.1611,
          "close": 0.1629,
          "volume": 49090720.2,
          "close_time": 1752451199999,
          "quote_volume": 8382693.15249,
          "trades": 64103,
          "taker_buy_base": 23660976.2,
          "taker_buy_quote": 4046664.79879
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.1629,
          "high": 0.1702,
          "low": 0.1487,
          "close": 0.1527,
          "volume": 52739669.5,
          "close_time": 1752537599999,
          "quote_volume": 8414965.20154,
          "trades": 57175,
          "taker_buy_base": 25287937.2,
          "taker_buy_quote": 4037299.58569
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.1527,
          "high": 0.1582,
          "low": 0.148,
          "close": 0.1565,
          "volume": 35863105.5,
          "close_time": 1752623999999,
          "quote_volume": 5473246.54487,
          "trades": 30035,
          "taker_buy_base": 17277117.9,
          "taker_buy_quote": 2637547.03361
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.1564,
          "high": 0.1664,
          "low": 0.1525,
          "close": 0.1544,
          "volume": 42580086.3,
          "close_time": 1752710399999,
          "quote_volume": 6744419.31089,
          "trades": 37091,
          "taker_buy_base": 19951801.2,
          "taker_buy_quote": 3163817.90226
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.1543,
          "high": 0.1607,
          "low": 0.1488,
          "close": 0.1523,
          "volume": 38852540.1,
          "close_time": 1752796799999,
          "quote_volume": 5983884.3306,
          "trades": 37903,
          "taker_buy_base": 19271686.0,
          "taker_buy_quote": 2968939.61125
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.1523,
          "high": 0.1619,
          "low": 0.1465,
          "close": 0.1515,
          "volume": 45271608.3,
          "close_time": 1752883199999,
          "quote_volume": 7036266.41942,
          "trades": 40278,
          "taker_buy_base": 21814996.8,
          "taker_buy_quote": 3394685.5723
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.1516,
          "high": 0.1524,
          "low": 0.1469,
          "close": 0.1508,
          "volume": 15701384.4,
          "close_time": 1752969599999,
          "quote_volume": 2353130.30538,
          "trades": 15962,
          "taker_buy_base": 7564641.7,
          "taker_buy_quote": 1133335.38247
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.1507,
          "high": 0.1695,
          "low": 0.1493,
          "close": 0.1642,
          "volume": 44688801.0,
          "close_time": 1753055999999,
          "quote_volume": 7136784.20783,
          "trades": 38656,
          "taker_buy_base": 22963980.8,
          "taker_buy_quote": 3672481.6398
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.1643,
          "high": 0.1985,
          "low": 0.1588,
          "close": 0.1896,
          "volume": 111298319.2,
          "close_time": 1753142399999,
          "quote_volume": 19510581.05675,
          "trades": 114784,
          "taker_buy_base": 56796212.9,
          "taker_buy_quote": 9960111.65622
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.1894,
          "high": 0.2178,
          "low": 0.1749,
          "close": 0.1896,
          "volume": 198764210.4,
          "close_time": 1753228799999,
          "quote_volume": 37984732.07987,
          "trades": 229986,
          "taker_buy_base": 98717256.7,
          "taker_buy_quote": 18866079.96886
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.1896,
          "high": 0.2395,
          "low": 0.1889,
          "close": 0.2051,
          "volume": 208561917.4,
          "close_time": 1753315199999,
          "quote_volume": 44319612.70164,
          "trades": 294712,
          "taker_buy_base": 103580286.9,
          "taker_buy_quote": 22026102.89659
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.2051,
          "high": 0.2057,
          "low": 0.1729,
          "close": 0.1869,
          "volume": 130062139.3,
          "close_time": 1753401599999,
          "quote_volume": 24398305.86821,
          "trades": 139259,
          "taker_buy_base": 61217887.1,
          "taker_buy_quote": 11475343.217
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.1869,
          "high": 0.2242,
          "low": 0.1803,
          "close": 0.1899,
          "volume": 165356264.1,
          "close_time": 1753487999999,
          "quote_volume": 33040303.77874,
          "trades": 214334,
          "taker_buy_base": 81725375.3,
          "taker_buy_quote": 16340537.0851
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.1899,
          "high": 0.21,
          "low": 0.187,
          "close": 0.1989,
          "volume": 58420793.3,
          "close_time": 1753574399999,
          "quote_volume": 11555076.88189,
          "trades": 83143,
          "taker_buy_base": 28139564.5,
          "taker_buy_quote": 5570289.12473
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.1984,
          "high": 0.23,
          "low": 0.1907,
          "close": 0.2203,
          "volume": 88488411.3,
          "close_time": 1753660799999,
          "quote_volume": 18707819.30524,
          "trades": 102902,
          "taker_buy_base": 43064728.0,
          "taker_buy_quote": 9131005.87412
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.2201,
          "high": 0.2443,
          "low": 0.2017,
          "close": 0.2044,
          "volume": 100384415.5,
          "close_time": 1753747199999,
          "quote_volume": 22116563.55895,
          "trades": 125495,
          "taker_buy_base": 47989321.9,
          "taker_buy_quote": 10595543.01176
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.2045,
          "high": 0.225,
          "low": 0.2006,
          "close": 0.2093,
          "volume": 77550459.4,
          "close_time": 1753833599999,
          "quote_volume": 16381355.09565,
          "trades": 115622,
          "taker_buy_base": 36975897.8,
          "taker_buy_quote": 7818464.52463
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.2095,
          "high": 0.2138,
          "low": 0.1828,
          "close": 0.1934,
          "volume": 82130903.6,
          "close_time": 1753919999999,
          "quote_volume": 15990354.00313,
          "trades": 95198,
          "taker_buy_base": 36645813.5,
          "taker_buy_quote": 7132642.38326
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.1934,
          "high": 0.2077,
          "low": 0.1754,
          "close": 0.1784,
          "volume": 59731401.2,
          "close_time": 1754006399999,
          "quote_volume": 11687078.78279,
          "trades": 75864,
          "taker_buy_base": 27862403.5,
          "taker_buy_quote": 5451082.9733
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.1783,
          "high": 0.1874,
          "low": 0.1682,
          "close": 0.1742,
          "volume": 58186548.8,
          "close_time": 1754092799999,
          "quote_volume": 10385943.88312,
          "trades": 66788,
          "taker_buy_base": 28590369.6,
          "taker_buy_quote": 5109910.28805
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.1741,
          "high": 0.1767,
          "low": 0.1582,
          "close": 0.17,
          "volume": 32534509.0,
          "close_time": 1754179199999,
          "quote_volume": 5393114.06666,
          "trades": 40140,
          "taker_buy_base": 15451108.9,
          "taker_buy_quote": 2562563.3354
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.17,
          "high": 0.185,
          "low": 0.1655,
          "close": 0.1799,
          "volume": 36469911.1,
          "close_time": 1754265599999,
          "quote_volume": 6438507.58116,
          "trades": 43108,
          "taker_buy_base": 18826430.3,
          "taker_buy_quote": 3323686.98349
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.18,
          "high": 0.1959,
          "low": 0.1784,
          "close": 0.1898,
          "volume": 33646963.5,
          "close_time": 1754351999999,
          "quote_volume": 6227079.05829,
          "trades": 46263,
          "taker_buy_base": 16049208.1,
          "taker_buy_quote": 2971750.76602
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.19,
          "high": 0.19,
          "low": 0.1683,
          "close": 0.1762,
          "volume": 31926199.9,
          "close_time": 1754438399999,
          "quote_volume": 5649825.09927,
          "trades": 44280,
          "taker_buy_base": 15516801.6,
          "taker_buy_quote": 2748021.01771
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.1761,
          "high": 0.1761,
          "low": 0.1664,
          "close": 0.1688,
          "volume": 19768399.4,
          "close_time": 1754524799999,
          "quote_volume": 3354889.78029,
          "trades": 27899,
          "taker_buy_base": 9161723.0,
          "taker_buy_quote": 1556201.67624
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.1687,
          "high": 0.18,
          "low": 0.1659,
          "close": 0.1775,
          "volume": 27141160.0,
          "close_time": 1754611199999,
          "quote_volume": 4673733.92667,
          "trades": 35629,
          "taker_buy_base": 14146133.9,
          "taker_buy_quote": 2436737.98128
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.1776,
          "high": 0.1824,
          "low": 0.1671,
          "close": 0.1785,
          "volume": 31730429.8,
          "close_time": 1754697599999,
          "quote_volume": 5504162.76247,
          "trades": 40453,
          "taker_buy_base": 14227161.1,
          "taker_buy_quote": 2471363.26616
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.1787,
          "high": 0.1984,
          "low": 0.1724,
          "close": 0.1869,
          "volume": 47835707.4,
          "close_time": 1754783999999,
          "quote_volume": 9058630.99959,
          "trades": 76428,
          "taker_buy_base": 24628690.0,
          "taker_buy_quote": 4664664.91994
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.1868,
          "high": 0.1921,
          "low": 0.1776,
          "close": 0.1865,
          "volume": 31728753.1,
          "close_time": 1754870399999,
          "quote_volume": 5839627.37824,
          "trades": 45372,
          "taker_buy_base": 14075543.7,
          "taker_buy_quote": 2592712.01719
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.1864,
          "high": 0.1998,
          "low": 0.1779,
          "close": 0.1856,
          "volume": 51867164.6,
          "close_time": 1754956799999,
          "quote_volume": 9793234.1348,
          "trades": 75111,
          "taker_buy_base": 24512379.8,
          "taker_buy_quote": 4632289.92592
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.1855,
          "high": 0.1932,
          "low": 0.1763,
          "close": 0.1862,
          "volume": 45575805.6,
          "close_time": 1755043199999,
          "quote_volume": 8495287.88549,
          "trades": 61404,
          "taker_buy_base": 21990220.4,
          "taker_buy_quote": 4103000.85936
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.186,
          "high": 0.1969,
          "low": 0.1819,
          "close": 0.1879,
          "volume": 57706078.9,
          "close_time": 1755129599999,
          "quote_volume": 10940224.85909,
          "trades": 67201,
          "taker_buy_base": 28968150.6,
          "taker_buy_quote": 5494078.83141
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.188,
          "high": 0.1922,
          "low": 0.1603,
          "close": 0.1666,
          "volume": 60839125.2,
          "close_time": 1755215999999,
          "quote_volume": 10708583.83734,
          "trades": 70566,
          "taker_buy_base": 29982517.1,
          "taker_buy_quote": 5287280.43207
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.1666,
          "high": 0.1757,
          "low": 0.1606,
          "close": 0.1645,
          "volume": 30166302.8,
          "close_time": 1755302399999,
          "quote_volume": 5038255.99357,
          "trades": 36663,
          "taker_buy_base": 13373846.3,
          "taker_buy_quote": 2232551.67402
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.1644,
          "high": 0.1686,
          "low": 0.162,
          "close": 0.1663,
          "volume": 12504369.5,
          "close_time": 1755388799999,
          "quote_volume": 2064999.9142,
          "trades": 15959,
          "taker_buy_base": 6099428.1,
          "taker_buy_quote": 1007062.61269
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.1663,
          "high": 0.1753,
          "low": 0.1623,
          "close": 0.1683,
          "volume": 27117575.8,
          "close_time": 1755475199999,
          "quote_volume": 4557082.75079,
          "trades": 23840,
          "taker_buy_base": 12660447.6,
          "taker_buy_quote": 2126219.46297
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.1683,
          "high": 0.175,
          "low": 0.1626,
          "close": 0.1685,
          "volume": 45230151.8,
          "close_time": 1755561599999,
          "quote_volume": 7671742.14166,
          "trades": 52722,
          "taker_buy_base": 21354497.0,
          "taker_buy_quote": 3622951.83383
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.1685,
          "high": 0.1722,
          "low": 0.1487,
          "close": 0.1496,
          "volume": 37294973.3,
          "close_time": 1755647999999,
          "quote_volume": 5980720.30347,
          "trades": 39645,
          "taker_buy_base": 17584418.7,
          "taker_buy_quote": 2817890.1515
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.1496,
          "high": 0.1555,
          "low": 0.1475,
          "close": 0.1543,
          "volume": 34469541.0,
          "close_time": 1755734399999,
          "quote_volume": 5262470.71225,
          "trades": 27509,
          "taker_buy_base": 15697254.0,
          "taker_buy_quote": 2396803.77191
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.1543,
          "high": 0.1559,
          "low": 0.1486,
          "close": 0.1508,
          "volume": 21035709.3,
          "close_time": 1755820799999,
          "quote_volume": 3197455.52847,
          "trades": 20249,
          "taker_buy_base": 10601686.1,
          "taker_buy_quote": 1611397.17394
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.151,
          "high": 0.1648,
          "low": 0.1454,
          "close": 0.1641,
          "volume": 35707692.1,
          "close_time": 1755907199999,
          "quote_volume": 5549774.28088,
          "trades": 32903,
          "taker_buy_base": 17519678.8,
          "taker_buy_quote": 2724185.51684
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.1641,
          "high": 0.1655,
          "low": 0.1579,
          "close": 0.1601,
          "volume": 17286117.4,
          "close_time": 1755993599999,
          "quote_volume": 2778056.76593,
          "trades": 16835,
          "taker_buy_base": 8828433.9,
          "taker_buy_quote": 1418067.54731
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.1602,
          "high": 0.1612,
          "low": 0.1493,
          "close": 0.1516,
          "volume": 25313754.8,
          "close_time": 1756079999999,
          "quote_volume": 3915730.51627,
          "trades": 29921,
          "taker_buy_base": 12043349.2,
          "taker_buy_quote": 1864346.49049
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.1517,
          "high": 0.1533,
          "low": 0.1384,
          "close": 0.1414,
          "volume": 25848064.6,
          "close_time": 1756166399999,
          "quote_volume": 3766047.71708,
          "trades": 31433,
          "taker_buy_base": 12508067.2,
          "taker_buy_quote": 1825396.47567
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.1415,
          "high": 0.1596,
          "low": 0.1395,
          "close": 0.1534,
          "volume": 53514241.2,
          "close_time": 1756252799999,
          "quote_volume": 8116778.5027,
          "trades": 57941,
          "taker_buy_base": 27380173.3,
          "taker_buy_quote": 4154273.39541
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.1535,
          "high": 0.1569,
          "low": 0.1477,
          "close": 0.1514,
          "volume": 36861537.9,
          "close_time": 1756339199999,
          "quote_volume": 5590417.76182,
          "trades": 30661,
          "taker_buy_base": 17046738.5,
          "taker_buy_quote": 2585941.12067
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.1513,
          "high": 0.155,
          "low": 0.149,
          "close": 0.153,
          "volume": 15574741.6,
          "close_time": 1756425599999,
          "quote_volume": 2370828.68333,
          "trades": 16142,
          "taker_buy_base": 7688299.6,
          "taker_buy_quote": 1171080.9875
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.1529,
          "high": 0.154,
          "low": 0.1426,
          "close": 0.1457,
          "volume": 19978878.5,
          "close_time": 1756511999999,
          "quote_volume": 2958807.20793,
          "trades": 29863,
          "taker_buy_base": 9577120.1,
          "taker_buy_quote": 1421435.29843
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.1457,
          "high": 0.1481,
          "low": 0.1425,
          "close": 0.1459,
          "volume": 9479227.9,
          "close_time": 1756598399999,
          "quote_volume": 1379944.89932,
          "trades": 14297,
          "taker_buy_base": 4411286.2,
          "taker_buy_quote": 642727.54179
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.1458,
          "high": 0.1471,
          "low": 0.1408,
          "close": 0.1432,
          "volume": 21490935.9,
          "close_time": 1756684799999,
          "quote_volume": 3105978.63841,
          "trades": 15936,
          "taker_buy_base": 10921588.1,
          "taker_buy_quote": 1580404.91171
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.1431,
          "high": 0.1449,
          "low": 0.1335,
          "close": 0.1364,
          "volume": 29334171.8,
          "close_time": 1756771199999,
          "quote_volume": 4120379.60606,
          "trades": 23822,
          "taker_buy_base": 14825245.5,
          "taker_buy_quote": 2083217.38503
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.1364,
          "high": 0.1434,
          "low": 0.1354,
          "close": 0.1406,
          "volume": 36735909.7,
          "close_time": 1756857599999,
          "quote_volume": 5127384.82814,
          "trades": 26862,
          "taker_buy_base": 16745401.5,
          "taker_buy_quote": 2339945.56816
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.1407,
          "high": 0.1539,
          "low": 0.1394,
          "close": 0.1494,
          "volume": 45710899.2,
          "close_time": 1756943999999,
          "quote_volume": 6732379.11756,
          "trades": 39380,
          "taker_buy_base": 24036511.8,
          "taker_buy_quote": 3528941.72906
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.1495,
          "high": 0.151,
          "low": 0.139,
          "close": 0.1426,
          "volume": 30950367.1,
          "close_time": 1757030399999,
          "quote_volume": 4475849.52408,
          "trades": 22743,
          "taker_buy_base": 14035373.1,
          "taker_buy_quote": 2028860.06923
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.1426,
          "high": 0.1525,
          "low": 0.1422,
          "close": 0.152,
          "volume": 22596426.5,
          "close_time": 1757116799999,
          "quote_volume": 3315972.58569,
          "trades": 35025,
          "taker_buy_base": 10754979.9,
          "taker_buy_quote": 1577558.09442
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.152,
          "high": 0.1574,
          "low": 0.1498,
          "close": 0.1564,
          "volume": 26749687.4,
          "close_time": 1757203199999,
          "quote_volume": 4107735.48414,
          "trades": 50799,
          "taker_buy_base": 13847267.6,
          "taker_buy_quote": 2127599.21528
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.1564,
          "high": 0.1588,
          "low": 0.1536,
          "close": 0.1579,
          "volume": 14443830.5,
          "close_time": 1757289599999,
          "quote_volume": 2253058.53626,
          "trades": 25963,
          "taker_buy_base": 7018969.5,
          "taker_buy_quote": 1095160.94632
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.158,
          "high": 0.1694,
          "low": 0.1578,
          "close": 0.1647,
          "volume": 34619076.8,
          "close_time": 1757375999999,
          "quote_volume": 5679047.23603,
          "trades": 68230,
          "taker_buy_base": 16530060.9,
          "taker_buy_quote": 2712005.85167
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.1648,
          "high": 0.1675,
          "low": 0.1514,
          "close": 0.1541,
          "volume": 25645746.7,
          "close_time": 1757462399999,
          "quote_volume": 4112950.34189,
          "trades": 49842,
          "taker_buy_base": 12203292.2,
          "taker_buy_quote": 1957140.71149
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.1542,
          "high": 0.164,
          "low": 0.1531,
          "close": 0.1565,
          "volume": 20297250.1,
          "close_time": 1757548799999,
          "quote_volume": 3195910.65498,
          "trades": 34985,
          "taker_buy_base": 10167381.5,
          "taker_buy_quote": 1597280.01606
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.1565,
          "high": 0.1593,
          "low": 0.1534,
          "close": 0.1566,
          "volume": 14864443.6,
          "close_time": 1757635199999,
          "quote_volume": 2323808.91202,
          "trades": 32473,
          "taker_buy_base": 6852267.2,
          "taker_buy_quote": 1072534.20187
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.1567,
          "high": 0.1611,
          "low": 0.1525,
          "close": 0.1611,
          "volume": 14266070.6,
          "close_time": 1757721599999,
          "quote_volume": 2230617.84269,
          "trades": 25512,
          "taker_buy_base": 7002200.9,
          "taker_buy_quote": 1093478.95803
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.1611,
          "high": 0.1705,
          "low": 0.1582,
          "close": 0.1664,
          "volume": 17887401.7,
          "close_time": 1757807999999,
          "quote_volume": 2926850.18553,
          "trades": 33152,
          "taker_buy_base": 8046096.3,
          "taker_buy_quote": 1317863.34255
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.1664,
          "high": 0.1668,
          "low": 0.1538,
          "close": 0.1561,
          "volume": 14822665.1,
          "close_time": 1757894399999,
          "quote_volume": 2355892.22008,
          "trades": 28588,
          "taker_buy_base": 6611702.2,
          "taker_buy_quote": 1047733.8178
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.156,
          "high": 0.1585,
          "low": 0.1453,
          "close": 0.1487,
          "volume": 20260704.1,
          "close_time": 1757980799999,
          "quote_volume": 3051413.31271,
          "trades": 45382,
          "taker_buy_base": 11417016.0,
          "taker_buy_quote": 1718551.28556
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.1487,
          "high": 0.1501,
          "low": 0.1442,
          "close": 0.1482,
          "volume": 13100495.6,
          "close_time": 1758067199999,
          "quote_volume": 1929796.49773,
          "trades": 20326,
          "taker_buy_base": 5963897.1,
          "taker_buy_quote": 879151.75663
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.1483,
          "high": 0.1552,
          "low": 0.1443,
          "close": 0.154,
          "volume": 14422862.7,
          "close_time": 1758153599999,
          "quote_volume": 2137405.48817,
          "trades": 32931,
          "taker_buy_base": 7007544.4,
          "taker_buy_quote": 1038360.8078
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.154,
          "high": 0.1629,
          "low": 0.151,
          "close": 0.1595,
          "volume": 25545890.4,
          "close_time": 1758239999999,
          "quote_volume": 4011914.17396,
          "trades": 43015,
          "taker_buy_base": 12917409.6,
          "taker_buy_quote": 2026720.41168
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.1595,
          "high": 0.1765,
          "low": 0.151,
          "close": 0.1523,
          "volume": 76272142.7,
          "close_time": 1758326399999,
          "quote_volume": 12348920.70972,
          "trades": 134425,
          "taker_buy_base": 39068580.8,
          "taker_buy_quote": 6336674.01605
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.1522,
          "high": 0.1604,
          "low": 0.1505,
          "close": 0.1561,
          "volume": 21929502.4,
          "close_time": 1758412799999,
          "quote_volume": 3406627.2844,
          "trades": 36095,
          "taker_buy_base": 10810186.5,
          "taker_buy_quote": 1677182.95659
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.156,
          "high": 0.161,
          "low": 0.1486,
          "close": 0.1487,
          "volume": 30615763.8,
          "close_time": 1758499199999,
          "quote_volume": 4747999.16471,
          "trades": 51399,
          "taker_buy_base": 14060999.8,
          "taker_buy_quote": 2183381.61135
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.1487,
          "high": 0.151,
          "low": 0.1182,
          "close": 0.123,
          "volume": 60485114.1,
          "close_time": 1758585599999,
          "quote_volume": 8000430.4522,
          "trades": 92325,
          "taker_buy_base": 29039175.7,
          "taker_buy_quote": 3860450.36352
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.1231,
          "high": 0.124,
          "low": 0.109,
          "close": 0.1137,
          "volume": 43079336.1,
          "close_time": 1758671999999,
          "quote_volume": 4993183.54797,
          "trades": 45347,
          "taker_buy_base": 22670536.7,
          "taker_buy_quote": 2626898.25439
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.1138,
          "high": 0.1212,
          "low": 0.1131,
          "close": 0.1154,
          "volume": 25422069.7,
          "close_time": 1758758399999,
          "quote_volume": 2986177.63125,
          "trades": 28723,
          "taker_buy_base": 11764381.2,
          "taker_buy_quote": 1382145.33698
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.1155,
          "high": 0.1159,
          "low": 0.1055,
          "close": 0.1073,
          "volume": 33461488.5,
          "close_time": 1758844799999,
          "quote_volume": 3703442.66588,
          "trades": 36130,
          "taker_buy_base": 16079810.3,
          "taker_buy_quote": 1780096.80479
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.1073,
          "high": 0.1103,
          "low": 0.106,
          "close": 0.1085,
          "volume": 21509894.5,
          "close_time": 1758931199999,
          "quote_volume": 2332235.85496,
          "trades": 23502,
          "taker_buy_base": 11173467.3,
          "taker_buy_quote": 1212438.03506
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.1086,
          "high": 0.1093,
          "low": 0.1054,
          "close": 0.1075,
          "volume": 16655019.9,
          "close_time": 1759017599999,
          "quote_volume": 1791988.98693,
          "trades": 15067,
          "taker_buy_base": 8442293.1,
          "taker_buy_quote": 909988.0501
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.1076,
          "high": 0.1092,
          "low": 0.1035,
          "close": 0.1088,
          "volume": 12706506.9,
          "close_time": 1759103999999,
          "quote_volume": 1350356.08082,
          "trades": 13872,
          "taker_buy_base": 5548192.5,
          "taker_buy_quote": 590865.29473
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.1087,
          "high": 0.1094,
          "low": 0.1049,
          "close": 0.1064,
          "volume": 14056418.6,
          "close_time": 1759190399999,
          "quote_volume": 1505263.35776,
          "trades": 14530,
          "taker_buy_base": 6851830.7,
          "taker_buy_quote": 733505.77787
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.1064,
          "high": 0.1074,
          "low": 0.0994,
          "close": 0.1059,
          "volume": 20104257.1,
          "close_time": 1759276799999,
          "quote_volume": 2072405.97218,
          "trades": 22395,
          "taker_buy_base": 9447391.9,
          "taker_buy_quote": 976507.67143
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.1061,
          "high": 0.1083,
          "low": 0.1012,
          "close": 0.1068,
          "volume": 23477000.7,
          "close_time": 1759363199999,
          "quote_volume": 2478952.25868,
          "trades": 28785,
          "taker_buy_base": 10825905.0,
          "taker_buy_quote": 1143655.06217
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.1069,
          "high": 0.1151,
          "low": 0.1061,
          "close": 0.1135,
          "volume": 27510825.0,
          "close_time": 1759449599999,
          "quote_volume": 3049202.64503,
          "trades": 27396,
          "taker_buy_base": 15934331.6,
          "taker_buy_quote": 1767573.504
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.1134,
          "high": 0.1155,
          "low": 0.1075,
          "close": 0.1106,
          "volume": 29993873.8,
          "close_time": 1759535999999,
          "quote_volume": 3328135.81901,
          "trades": 35894,
          "taker_buy_base": 12468972.1,
          "taker_buy_quote": 1382036.06671
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.1106,
          "high": 0.1106,
          "low": 0.1046,
          "close": 0.1066,
          "volume": 16491317.8,
          "close_time": 1759622399999,
          "quote_volume": 1769511.77999,
          "trades": 23127,
          "taker_buy_base": 8031702.5,
          "taker_buy_quote": 861924.22006
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.1067,
          "high": 0.1131,
          "low": 0.1054,
          "close": 0.107,
          "volume": 20878622.6,
          "close_time": 1759708799999,
          "quote_volume": 2280653.19094,
          "trades": 23186,
          "taker_buy_base": 10461497.5,
          "taker_buy_quote": 1143339.87414
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.1069,
          "high": 0.1133,
          "low": 0.1059,
          "close": 0.111,
          "volume": 21046031.0,
          "close_time": 1759795199999,
          "quote_volume": 2315208.44542,
          "trades": 29163,
          "taker_buy_base": 10060130.8,
          "taker_buy_quote": 1106650.45371
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.1109,
          "high": 0.1148,
          "low": 0.0996,
          "close": 0.1002,
          "volume": 42970713.5,
          "close_time": 1759881599999,
          "quote_volume": 4560921.67637,
          "trades": 53188,
          "taker_buy_base": 21790372.0,
          "taker_buy_quote": 2314413.84944
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.1002,
          "high": 0.1096,
          "low": 0.0985,
          "close": 0.1047,
          "volume": 36734237.2,
          "close_time": 1759967999999,
          "quote_volume": 3816684.82665,
          "trades": 36093,
          "taker_buy_base": 17064718.1,
          "taker_buy_quote": 1767536.0389
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.1049,
          "high": 0.1059,
          "low": 0.0966,
          "close": 0.0978,
          "volume": 36271780.0,
          "close_time": 1760054399999,
          "quote_volume": 3635755.79297,
          "trades": 40434,
          "taker_buy_base": 17802321.3,
          "taker_buy_quote": 1781949.50508
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.0978,
          "high": 0.1018,
          "low": 0.0187,
          "close": 0.0654,
          "volume": 96142699.1,
          "close_time": 1760140799999,
          "quote_volume": 7732230.77721,
          "trades": 101038,
          "taker_buy_base": 49749272.1,
          "taker_buy_quote": 4007000.52117
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.0655,
          "high": 0.0732,
          "low": 0.0628,
          "close": 0.0636,
          "volume": 63595131.7,
          "close_time": 1760227199999,
          "quote_volume": 4251996.31901,
          "trades": 28454,
          "taker_buy_base": 28132266.3,
          "taker_buy_quote": 1887863.8499
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.0637,
          "high": 0.0755,
          "low": 0.0632,
          "close": 0.0693,
          "volume": 34231087.6,
          "close_time": 1760313599999,
          "quote_volume": 2349507.66426,
          "trades": 19659,
          "taker_buy_base": 17016571.2,
          "taker_buy_quote": 1160458.54337
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.0694,
          "high": 0.0759,
          "low": 0.0681,
          "close": 0.0754,
          "volume": 65884990.6,
          "close_time": 1760399999999,
          "quote_volume": 4729096.83761,
          "trades": 37693,
          "taker_buy_base": 31109825.7,
          "taker_buy_quote": 2232553.6587
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.0755,
          "high": 0.0757,
          "low": 0.0665,
          "close": 0.0716,
          "volume": 33617651.1,
          "close_time": 1760486399999,
          "quote_volume": 2359190.66053,
          "trades": 17424,
          "taker_buy_base": 16146471.5,
          "taker_buy_quote": 1133401.84724
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.0716,
          "high": 0.0737,
          "low": 0.0674,
          "close": 0.0684,
          "volume": 26500449.9,
          "close_time": 1760572799999,
          "quote_volume": 1874287.23901,
          "trades": 11625,
          "taker_buy_base": 12899813.8,
          "taker_buy_quote": 912126.68436
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.0684,
          "high": 0.0698,
          "low": 0.0633,
          "close": 0.0647,
          "volume": 36024411.3,
          "close_time": 1760659199999,
          "quote_volume": 2422926.30969,
          "trades": 12593,
          "taker_buy_base": 16020950.6,
          "taker_buy_quote": 1078791.20949
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.0647,
          "high": 0.0662,
          "low": 0.0577,
          "close": 0.0587,
          "volume": 41937125.4,
          "close_time": 1760745599999,
          "quote_volume": 2528757.70486,
          "trades": 22410,
          "taker_buy_base": 18865067.1,
          "taker_buy_quote": 1140814.72127
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.0587,
          "high": 0.0602,
          "low": 0.0578,
          "close": 0.0587,
          "volume": 25192350.7,
          "close_time": 1760831999999,
          "quote_volume": 1485743.20543,
          "trades": 11311,
          "taker_buy_base": 13246328.1,
          "taker_buy_quote": 781375.81988
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.0587,
          "high": 0.0621,
          "low": 0.0569,
          "close": 0.0597,
          "volume": 32113347.7,
          "close_time": 1760918399999,
          "quote_volume": 1918410.68359,
          "trades": 14959,
          "taker_buy_base": 15297172.2,
          "taker_buy_quote": 912967.60851
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.0597,
          "high": 0.064,
          "low": 0.0584,
          "close": 0.0606,
          "volume": 29707603.3,
          "close_time": 1761004799999,
          "quote_volume": 1825694.31616,
          "trades": 20400,
          "taker_buy_base": 17984679.7,
          "taker_buy_quote": 1104024.84149
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.0606,
          "high": 0.063,
          "low": 0.0571,
          "close": 0.0572,
          "volume": 37428307.8,
          "close_time": 1761091199999,
          "quote_volume": 2242711.49386,
          "trades": 23441,
          "taker_buy_base": 16250658.2,
          "taker_buy_quote": 974695.89744
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.0572,
          "high": 0.0578,
          "low": 0.0521,
          "close": 0.0546,
          "volume": 32527026.3,
          "close_time": 1761177599999,
          "quote_volume": 1814838.76935,
          "trades": 15717,
          "taker_buy_base": 16540105.9,
          "taker_buy_quote": 918974.48634
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.0545,
          "high": 0.0579,
          "low": 0.0543,
          "close": 0.0564,
          "volume": 23066464.0,
          "close_time": 1761263999999,
          "quote_volume": 1303051.59779,
          "trades": 9588,
          "taker_buy_base": 10828932.6,
          "taker_buy_quote": 611988.47215
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.0565,
          "high": 0.0582,
          "low": 0.0552,
          "close": 0.0576,
          "volume": 18484351.3,
          "close_time": 1761350399999,
          "quote_volume": 1045574.10032,
          "trades": 7654,
          "taker_buy_base": 8793033.2,
          "taker_buy_quote": 497671.6972
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.0575,
          "high": 0.0621,
          "low": 0.0566,
          "close": 0.0614,
          "volume": 33457487.0,
          "close_time": 1761436799999,
          "quote_volume": 1972422.35626,
          "trades": 13858,
          "taker_buy_base": 17728151.6,
          "taker_buy_quote": 1044544.57359
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.0614,
          "high": 0.0636,
          "low": 0.06,
          "close": 0.0619,
          "volume": 15903905.0,
          "close_time": 1761523199999,
          "quote_volume": 981422.00471,
          "trades": 11225,
          "taker_buy_base": 7321239.3,
          "taker_buy_quote": 451953.70819
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.0619,
          "high": 0.0629,
          "low": 0.0585,
          "close": 0.0591,
          "volume": 22695288.6,
          "close_time": 1761609599999,
          "quote_volume": 1372405.21032,
          "trades": 13107,
          "taker_buy_base": 10569670.2,
          "taker_buy_quote": 639009.43655
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.059,
          "high": 0.0626,
          "low": 0.0556,
          "close": 0.0573,
          "volume": 20795718.8,
          "close_time": 1761695999999,
          "quote_volume": 1229536.46636,
          "trades": 12298,
          "taker_buy_base": 11009198.2,
          "taker_buy_quote": 651428.37818
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.0573,
          "high": 0.0738,
          "low": 0.0532,
          "close": 0.0563,
          "volume": 75591086.7,
          "close_time": 1761782399999,
          "quote_volume": 4425273.75003,
          "trades": 38822,
          "taker_buy_base": 37809784.5,
          "taker_buy_quote": 2216043.72755
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.0563,
          "high": 0.0566,
          "low": 0.0489,
          "close": 0.0507,
          "volume": 33183416.3,
          "close_time": 1761868799999,
          "quote_volume": 1748853.03544,
          "trades": 18804,
          "taker_buy_base": 16178551.4,
          "taker_buy_quote": 852860.06244
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.0507,
          "high": 0.0528,
          "low": 0.0494,
          "close": 0.0509,
          "volume": 19488288.1,
          "close_time": 1761955199999,
          "quote_volume": 1000255.81902,
          "trades": 8583,
          "taker_buy_base": 9486958.8,
          "taker_buy_quote": 487385.42951
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.0508,
          "high": 0.0525,
          "low": 0.0504,
          "close": 0.0518,
          "volume": 11656470.6,
          "close_time": 1762041599999,
          "quote_volume": 600398.82845,
          "trades": 6195,
          "taker_buy_base": 5266151.4,
          "taker_buy_quote": 271151.26822
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.0518,
          "high": 0.0527,
          "low": 0.0487,
          "close": 0.0508,
          "volume": 23003973.1,
          "close_time": 1762127999999,
          "quote_volume": 1170890.22112,
          "trades": 11378,
          "taker_buy_base": 12723035.4,
          "taker_buy_quote": 646929.78404
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.0508,
          "high": 0.0509,
          "low": 0.0408,
          "close": 0.0446,
          "volume": 43081449.7,
          "close_time": 1762214399999,
          "quote_volume": 1972818.65352,
          "trades": 18451,
          "taker_buy_base": 21137370.2,
          "taker_buy_quote": 970547.68491
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.0446,
          "high": 0.0538,
          "low": 0.0392,
          "close": 0.0473,
          "volume": 82866474.8,
          "close_time": 1762300799999,
          "quote_volume": 3811183.13214,
          "trades": 31717,
          "taker_buy_base": 45697219.0,
          "taker_buy_quote": 2088618.36325
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.0472,
          "high": 0.07,
          "low": 0.0439,
          "close": 0.0567,
          "volume": 268853476.5,
          "close_time": 1762387199999,
          "quote_volume": 15075651.36785,
          "trades": 129966,
          "taker_buy_base": 133848367.0,
          "taker_buy_quote": 7483683.93731
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.0566,
          "high": 0.1096,
          "low": 0.0563,
          "close": 0.0717,
          "volume": 519011175.7,
          "close_time": 1762473599999,
          "quote_volume": 39025803.89025,
          "trades": 292740,
          "taker_buy_base": 260613800.4,
          "taker_buy_quote": 19607923.85138
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.0716,
          "high": 0.0878,
          "low": 0.0668,
          "close": 0.0833,
          "volume": 187298321.6,
          "close_time": 1762559999999,
          "quote_volume": 14587802.43715,
          "trades": 100933,
          "taker_buy_base": 93964136.0,
          "taker_buy_quote": 7310139.87433
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.0831,
          "high": 0.111,
          "low": 0.0739,
          "close": 0.0914,
          "volume": 139440268.7,
          "close_time": 1762646399999,
          "quote_volume": 12798193.67899,
          "trades": 89789,
          "taker_buy_base": 67783955.8,
          "taker_buy_quote": 6161341.88586
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.0913,
          "high": 0.1327,
          "low": 0.0883,
          "close": 0.1071,
          "volume": 246316825.4,
          "close_time": 1762732799999,
          "quote_volume": 27311549.45133,
          "trades": 228615,
          "taker_buy_base": 123689692.6,
          "taker_buy_quote": 13692034.97982
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.1072,
          "high": 0.1337,
          "low": 0.1041,
          "close": 0.1138,
          "volume": 99919490.0,
          "close_time": 1762819199999,
          "quote_volume": 11605443.00112,
          "trades": 84381,
          "taker_buy_base": 49902824.3,
          "taker_buy_quote": 5794552.68352
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.1138,
          "high": 0.1577,
          "low": 0.1122,
          "close": 0.1341,
          "volume": 194446670.8,
          "close_time": 1762905599999,
          "quote_volume": 26568405.17038,
          "trades": 196723,
          "taker_buy_base": 96499671.4,
          "taker_buy_quote": 13188636.23403
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.1338,
          "high": 0.1407,
          "low": 0.1144,
          "close": 0.1233,
          "volume": 60337921.7,
          "close_time": 1762991999999,
          "quote_volume": 7678651.73994,
          "trades": 63915,
          "taker_buy_base": 29543470.8,
          "taker_buy_quote": 3753344.70134
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.1233,
          "high": 0.1768,
          "low": 0.1164,
          "close": 0.1558,
          "volume": 193988027.9,
          "close_time": 1763078399999,
          "quote_volume": 28905138.31352,
          "trades": 177612,
          "taker_buy_base": 92043187.8,
          "taker_buy_quote": 13644693.43255
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.1557,
          "high": 0.1628,
          "low": 0.1306,
          "close": 0.131,
          "volume": 75614460.7,
          "close_time": 1763164799999,
          "quote_volume": 11269373.18762,
          "trades": 91640,
          "taker_buy_base": 38001908.4,
          "taker_buy_quote": 5664338.22981
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.131,
          "high": 0.1488,
          "low": 0.1218,
          "close": 0.1331,
          "volume": 49936401.8,
          "close_time": 1763251199999,
          "quote_volume": 6767705.29765,
          "trades": 52965,
          "taker_buy_base": 24705510.7,
          "taker_buy_quote": 3352159.52946
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.1331,
          "high": 0.2407,
          "low": 0.1256,
          "close": 0.191,
          "volume": 260572560.3,
          "close_time": 1763337599999,
          "quote_volume": 48086610.46283,
          "trades": 246429,
          "taker_buy_base": 124250305.6,
          "taker_buy_quote": 22937882.57441
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.1909,
          "high": 0.2082,
          "low": 0.1716,
          "close": 0.1864,
          "volume": 100392785.3,
          "close_time": 1763423999999,
          "quote_volume": 18742618.42152,
          "trades": 111250,
          "taker_buy_base": 49585290.3,
          "taker_buy_quote": 9269840.32711
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.1863,
          "high": 0.2468,
          "low": 0.1117,
          "close": 0.1434,
          "volume": 357306964.1,
          "close_time": 1763510399999,
          "quote_volume": 58101741.39215,
          "trades": 361505,
          "taker_buy_base": 185847881.3,
          "taker_buy_quote": 30224727.08899
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.1436,
          "high": 0.161,
          "low": 0.1222,
          "close": 0.1352,
          "volume": 122904674.5,
          "close_time": 1763596799999,
          "quote_volume": 17280752.76887,
          "trades": 121639,
          "taker_buy_base": 60502508.3,
          "taker_buy_quote": 8487877.74635
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.1351,
          "high": 0.1396,
          "low": 0.1196,
          "close": 0.1261,
          "volume": 84863200.4,
          "close_time": 1763683199999,
          "quote_volume": 10825160.96675,
          "trades": 71902,
          "taker_buy_base": 43295876.4,
          "taker_buy_quote": 5528233.5787
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.126,
          "high": 0.1301,
          "low": 0.1203,
          "close": 0.1273,
          "volume": 54663820.1,
          "close_time": 1763769599999,
          "quote_volume": 6868046.81453,
          "trades": 48756,
          "taker_buy_base": 27007315.3,
          "taker_buy_quote": 3394022.11112
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.1272,
          "high": 0.134,
          "low": 0.1188,
          "close": 0.1281,
          "volume": 57761505.2,
          "close_time": 1763855999999,
          "quote_volume": 7299078.12494,
          "trades": 45114,
          "taker_buy_base": 29894455.0,
          "taker_buy_quote": 3777714.88113
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.1281,
          "high": 0.149,
          "low": 0.1208,
          "close": 0.1246,
          "volume": 56941367.9,
          "close_time": 1763942399999,
          "quote_volume": 7435225.74152,
          "trades": 48802,
          "taker_buy_base": 28861688.7,
          "taker_buy_quote": 3759217.83314
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.1246,
          "high": 0.1633,
          "low": 0.1217,
          "close": 0.1404,
          "volume": 133252493.6,
          "close_time": 1764028799999,
          "quote_volume": 18801450.09478,
          "trades": 118870,
          "taker_buy_base": 63314036.9,
          "taker_buy_quote": 8872966.2167
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.1403,
          "high": 0.162,
          "low": 0.1326,
          "close": 0.1374,
          "volume": 76612764.8,
          "close_time": 1764115199999,
          "quote_volume": 11151215.5482,
          "trades": 86678,
          "taker_buy_base": 37963199.8,
          "taker_buy_quote": 5526703.45768
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.1373,
          "high": 0.15,
          "low": 0.0912,
          "close": 0.0985,
          "volume": 239443081.6,
          "close_time": 1764201599999,
          "quote_volume": 27131625.00773,
          "trades": 178478,
          "taker_buy_base": 127832869.9,
          "taker_buy_quote": 14289112.54651
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.0987,
          "high": 0.109,
          "low": 0.0895,
          "close": 0.09,
          "volume": 66005121.1,
          "close_time": 1764287999999,
          "quote_volume": 6499407.36031,
          "trades": 57256,
          "taker_buy_base": 31966682.2,
          "taker_buy_quote": 3148307.82799
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.0901,
          "high": 0.0923,
          "low": 0.0806,
          "close": 0.0833,
          "volume": 41732898.1,
          "close_time": 1764374399999,
          "quote_volume": 3581398.33229,
          "trades": 32908,
          "taker_buy_base": 19964630.7,
          "taker_buy_quote": 1714092.8514
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.0831,
          "high": 0.0862,
          "low": 0.0777,
          "close": 0.0785,
          "volume": 28365907.8,
          "close_time": 1764460799999,
          "quote_volume": 2300769.1882,
          "trades": 17606,
          "taker_buy_base": 13560414.8,
          "taker_buy_quote": 1099706.7177
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.0785,
          "high": 0.0793,
          "low": 0.0713,
          "close": 0.0753,
          "volume": 33297750.8,
          "close_time": 1764547199999,
          "quote_volume": 2523759.24623,
          "trades": 25751,
          "taker_buy_base": 16081883.4,
          "taker_buy_quote": 1220293.17226
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.0752,
          "high": 0.0858,
          "low": 0.0694,
          "close": 0.0789,
          "volume": 132377380.1,
          "close_time": 1764633599999,
          "quote_volume": 10399935.79836,
          "trades": 82289,
          "taker_buy_base": 66731218.7,
          "taker_buy_quote": 5242047.56401
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.0789,
          "high": 0.0789,
          "low": 0.0708,
          "close": 0.0738,
          "volume": 46505304.3,
          "close_time": 1764719999999,
          "quote_volume": 3464342.0544,
          "trades": 29396,
          "taker_buy_base": 21449288.5,
          "taker_buy_quote": 1596677.22333
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.0737,
          "high": 0.0823,
          "low": 0.0712,
          "close": 0.0794,
          "volume": 44896794.5,
          "close_time": 1764806399999,
          "quote_volume": 3394706.95993,
          "trades": 29427,
          "taker_buy_base": 22952621.0,
          "taker_buy_quote": 1735239.19031
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.0794,
          "high": 0.0828,
          "low": 0.073,
          "close": 0.0752,
          "volume": 34465831.4,
          "close_time": 1764892799999,
          "quote_volume": 2705508.21858,
          "trades": 25661,
          "taker_buy_base": 18143855.2,
          "taker_buy_quote": 1427037.98296
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.0751,
          "high": 0.0814,
          "low": 0.0749,
          "close": 0.08,
          "volume": 38793618.3,
          "close_time": 1764979199999,
          "quote_volume": 3035251.86379,
          "trades": 25514,
          "taker_buy_base": 20585613.9,
          "taker_buy_quote": 1609939.92238
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.08,
          "high": 0.0837,
          "low": 0.0755,
          "close": 0.076,
          "volume": 21930929.1,
          "close_time": 1765065599999,
          "quote_volume": 1715358.20016,
          "trades": 16262,
          "taker_buy_base": 10992281.9,
          "taker_buy_quote": 860913.67124
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.076,
          "high": 0.076,
          "low": 0.0705,
          "close": 0.0748,
          "volume": 20340296.0,
          "close_time": 1765151999999,
          "quote_volume": 1498126.51834,
          "trades": 12994,
          "taker_buy_base": 9578758.9,
          "taker_buy_quote": 705312.97788
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.0747,
          "high": 0.0893,
          "low": 0.0737,
          "close": 0.0792,
          "volume": 90655237.1,
          "close_time": 1765238399999,
          "quote_volume": 7397779.72228,
          "trades": 62716,
          "taker_buy_base": 45760362.6,
          "taker_buy_quote": 3731368.26902
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.0791,
          "high": 0.081,
          "low": 0.0758,
          "close": 0.0772,
          "volume": 35461974.0,
          "close_time": 1765324799999,
          "quote_volume": 2768113.26064,
          "trades": 18833,
          "taker_buy_base": 18271277.7,
          "taker_buy_quote": 1426627.68227
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.0772,
          "high": 0.0821,
          "low": 0.0757,
          "close": 0.0767,
          "volume": 40376508.8,
          "close_time": 1765411199999,
          "quote_volume": 3189259.55406,
          "trades": 27217,
          "taker_buy_base": 20817433.7,
          "taker_buy_quote": 1644744.35169
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.0766,
          "high": 0.0806,
          "low": 0.0746,
          "close": 0.0753,
          "volume": 34948201.0,
          "close_time": 1765497599999,
          "quote_volume": 2699699.24449,
          "trades": 26581,
          "taker_buy_base": 17078526.3,
          "taker_buy_quote": 1319374.84365
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.0753,
          "high": 0.0788,
          "low": 0.0748,
          "close": 0.0778,
          "volume": 17876996.0,
          "close_time": 1765583999999,
          "quote_volume": 1377644.2705,
          "trades": 13153,
          "taker_buy_base": 9172452.3,
          "taker_buy_quote": 706148.70559
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.0778,
          "high": 0.0805,
          "low": 0.0765,
          "close": 0.0795,
          "volume": 11787213.3,
          "close_time": 1765670399999,
          "quote_volume": 925092.35248,
          "trades": 9865,
          "taker_buy_base": 6153222.2,
          "taker_buy_quote": 483238.21119
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.0794,
          "high": 0.0876,
          "low": 0.0786,
          "close": 0.0804,
          "volume": 38661549.2,
          "close_time": 1765756799999,
          "quote_volume": 3201030.90403,
          "trades": 28711,
          "taker_buy_base": 19138544.8,
          "taker_buy_quote": 1585968.25179
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.0805,
          "high": 0.083,
          "low": 0.0725,
          "close": 0.0738,
          "volume": 30984400.9,
          "close_time": 1765843199999,
          "quote_volume": 2406029.07923,
          "trades": 23008,
          "taker_buy_base": 14778538.9,
          "taker_buy_quote": 1149085.91798
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.0737,
          "high": 0.0738,
          "low": 0.0676,
          "close": 0.0697,
          "volume": 19223606.9,
          "close_time": 1765929599999,
          "quote_volume": 1353206.67751,
          "trades": 13260,
          "taker_buy_base": 9766199.9,
          "taker_buy_quote": 687665.56647
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.0698,
          "high": 0.0744,
          "low": 0.0678,
          "close": 0.069,
          "volume": 23363629.7,
          "close_time": 1766015999999,
          "quote_volume": 1667404.35975,
          "trades": 18179,
          "taker_buy_base": 11667308.7,
          "taker_buy_quote": 832165.18931
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.069,
          "high": 0.0755,
          "low": 0.0647,
          "close": 0.0738,
          "volume": 33297667.7,
          "close_time": 1766102399999,
          "quote_volume": 2318931.88869,
          "trades": 22017,
          "taker_buy_base": 19117619.2,
          "taker_buy_quote": 1336349.55685
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.0739,
          "high": 0.1154,
          "low": 0.0721,
          "close": 0.0999,
          "volume": 279312929.9,
          "close_time": 1766188799999,
          "quote_volume": 26983704.24026,
          "trades": 217089,
          "taker_buy_base": 142966782.4,
          "taker_buy_quote": 13774341.8265
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.0999,
          "high": 0.1014,
          "low": 0.0853,
          "close": 0.0865,
          "volume": 74944879.3,
          "close_time": 1766275199999,
          "quote_volume": 6987604.56051,
          "trades": 59694,
          "taker_buy_base": 38207390.9,
          "taker_buy_quote": 3565600.69568
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.0866,
          "high": 0.0899,
          "low": 0.0767,
          "close": 0.0779,
          "volume": 66607572.9,
          "close_time": 1766361599999,
          "quote_volume": 5545723.00075,
          "trades": 43607,
          "taker_buy_base": 39770153.9,
          "taker_buy_quote": 3317269.8801
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.0779,
          "high": 0.08,
          "low": 0.0709,
          "close": 0.0734,
          "volume": 41553969.9,
          "close_time": 1766447999999,
          "quote_volume": 3102154.62688,
          "trades": 25619,
          "taker_buy_base": 20533638.4,
          "taker_buy_quote": 1537147.16049
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.0733,
          "high": 0.0838,
          "low": 0.073,
          "close": 0.0747,
          "volume": 79758010.5,
          "close_time": 1766534399999,
          "quote_volume": 6218297.39313,
          "trades": 51191,
          "taker_buy_base": 40241613.7,
          "taker_buy_quote": 3136225.83364
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.0747,
          "high": 0.077,
          "low": 0.0714,
          "close": 0.0732,
          "volume": 38710960.3,
          "close_time": 1766620799999,
          "quote_volume": 2869978.55132,
          "trades": 18216,
          "taker_buy_base": 18910561.6,
          "taker_buy_quote": 1402603.45959
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.0731,
          "high": 0.0794,
          "low": 0.0723,
          "close": 0.0755,
          "volume": 44242012.8,
          "close_time": 1766707199999,
          "quote_volume": 3321279.54901,
          "trades": 20594,
          "taker_buy_base": 23309491.8,
          "taker_buy_quote": 1748990.61765
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0755,
          "high": 0.0769,
          "low": 0.0733,
          "close": 0.0751,
          "volume": 30613069.6,
          "close_time": 1766793599999,
          "quote_volume": 2303291.76115,
          "trades": 14261,
          "taker_buy_base": 15900429.3,
          "taker_buy_quote": 1196661.3249
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.075,
          "high": 0.0769,
          "low": 0.074,
          "close": 0.0765,
          "volume": 13894178.3,
          "close_time": 1766879999999,
          "quote_volume": 1045740.54508,
          "trades": 7308,
          "taker_buy_base": 8103886.8,
          "taker_buy_quote": 610420.86438
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.0766,
          "high": 0.0767,
          "low": 0.0732,
          "close": 0.0737,
          "volume": 11252416.6,
          "close_time": 1766966399999,
          "quote_volume": 843084.87786,
          "trades": 5781,
          "taker_buy_base": 5025231.6,
          "taker_buy_quote": 375765.84141
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.0736,
          "high": 0.0753,
          "low": 0.0721,
          "close": 0.0739,
          "volume": 19320500.0,
          "close_time": 1767052799999,
          "quote_volume": 1422395.27773,
          "trades": 9837,
          "taker_buy_base": 10565442.6,
          "taker_buy_quote": 779006.36091
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.0739,
          "high": 0.0755,
          "low": 0.0717,
          "close": 0.0723,
          "volume": 18389679.3,
          "close_time": 1767139199999,
          "quote_volume": 1354862.20885,
          "trades": 9791,
          "taker_buy_base": 7342393.2,
          "taker_buy_quote": 540999.6939
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.0722,
          "high": 0.0724,
          "low": 0.0688,
          "close": 0.0693,
          "volume": 14661333.5,
          "close_time": 1767225599999,
          "quote_volume": 1027280.37532,
          "trades": 10722,
          "taker_buy_base": 7779391.4,
          "taker_buy_quote": 545390.17007
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.0693,
          "high": 0.0711,
          "low": 0.069,
          "close": 0.0708,
          "volume": 7488960.2,
          "close_time": 1767311999999,
          "quote_volume": 523138.56743,
          "trades": 5446,
          "taker_buy_base": 3677790.8,
          "taker_buy_quote": 257242.41531
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.0708,
          "high": 0.072,
          "low": 0.0697,
          "close": 0.0715,
          "volume": 11641334.4,
          "close_time": 1767398399999,
          "quote_volume": 824849.59858,
          "trades": 7929,
          "taker_buy_base": 6453409.9,
          "taker_buy_quote": 457652.5524
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.0716,
          "high": 0.0751,
          "low": 0.0709,
          "close": 0.0737,
          "volume": 24068465.4,
          "close_time": 1767484799999,
          "quote_volume": 1754863.63549,
          "trades": 12844,
          "taker_buy_base": 12227813.1,
          "taker_buy_quote": 889744.35213
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.0736,
          "high": 0.089,
          "low": 0.0735,
          "close": 0.0841,
          "volume": 107667727.3,
          "close_time": 1767571199999,
          "quote_volume": 8721058.83925,
          "trades": 108217,
          "taker_buy_base": 51028993.0,
          "taker_buy_quote": 4154272.19454
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.0841,
          "high": 0.0853,
          "low": 0.0802,
          "close": 0.0811,
          "volume": 20402531.6,
          "close_time": 1767657599999,
          "quote_volume": 1673070.59939,
          "trades": 26775,
          "taker_buy_base": 9399646.9,
          "taker_buy_quote": 771338.22048
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.0811,
          "high": 0.0825,
          "low": 0.0787,
          "close": 0.0802,
          "volume": 13288474.3,
          "close_time": 1767743999999,
          "quote_volume": 1074399.576,
          "trades": 13566,
          "taker_buy_base": 6827071.8,
          "taker_buy_quote": 552052.6782
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.0802,
          "high": 0.0816,
          "low": 0.0734,
          "close": 0.0738,
          "volume": 16378747.3,
          "close_time": 1767830399999,
          "quote_volume": 1266027.30866,
          "trades": 17723,
          "taker_buy_base": 7730823.8,
          "taker_buy_quote": 596935.04656
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.0739,
          "high": 0.0741,
          "low": 0.0682,
          "close": 0.0713,
          "volume": 23048926.5,
          "close_time": 1767916799999,
          "quote_volume": 1632923.58729,
          "trades": 28505,
          "taker_buy_base": 13075788.5,
          "taker_buy_quote": 925435.90321
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.0713,
          "high": 0.0781,
          "low": 0.0709,
          "close": 0.0767,
          "volume": 37394179.9,
          "close_time": 1768003199999,
          "quote_volume": 2761385.14038,
          "trades": 27976,
          "taker_buy_base": 19208557.8,
          "taker_buy_quote": 1419450.73112
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.0766,
          "high": 0.0809,
          "low": 0.0755,
          "close": 0.0766,
          "volume": 34267999.0,
          "close_time": 1768089599999,
          "quote_volume": 2670768.92218,
          "trades": 33118,
          "taker_buy_base": 16772292.8,
          "taker_buy_quote": 1307941.21705
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.0766,
          "high": 0.0814,
          "low": 0.0733,
          "close": 0.0751,
          "volume": 39182873.8,
          "close_time": 1768175999999,
          "quote_volume": 3006506.85909,
          "trades": 21885,
          "taker_buy_base": 17850795.9,
          "taker_buy_quote": 1362144.98354
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.0752,
          "high": 0.0766,
          "low": 0.0735,
          "close": 0.0738,
          "volume": 13033777.6,
          "close_time": 1768262399999,
          "quote_volume": 979478.71735,
          "trades": 9940,
          "taker_buy_base": 5855069.3,
          "taker_buy_quote": 439670.95827
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.0737,
          "high": 0.0825,
          "low": 0.0722,
          "close": 0.0797,
          "volume": 27474909.7,
          "close_time": 1768348799999,
          "quote_volume": 2149610.95695,
          "trades": 41851,
          "taker_buy_base": 14053914.0,
          "taker_buy_quote": 1098848.58504
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.0798,
          "high": 0.0845,
          "low": 0.0773,
          "close": 0.0787,
          "volume": 25042412.7,
          "close_time": 1768435199999,
          "quote_volume": 2012843.05894,
          "trades": 31861,
          "taker_buy_base": 13168064.3,
          "taker_buy_quote": 1057950.21674
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.0788,
          "high": 0.0806,
          "low": 0.0772,
          "close": 0.0784,
          "volume": 11663150.6,
          "close_time": 1768521599999,
          "quote_volume": 919962.70023,
          "trades": 18412,
          "taker_buy_base": 6561460.4,
          "taker_buy_quote": 517393.35217
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.0784,
          "high": 0.0812,
          "low": 0.0778,
          "close": 0.0798,
          "volume": 12416438.1,
          "close_time": 1768607999999,
          "quote_volume": 984006.05625,
          "trades": 18002,
          "taker_buy_base": 5956359.0,
          "taker_buy_quote": 472339.07789
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.0797,
          "high": 0.081,
          "low": 0.0772,
          "close": 0.0773,
          "volume": 12553481.3,
          "close_time": 1768694399999,
          "quote_volume": 995745.34198,
          "trades": 14505,
          "taker_buy_base": 6900046.5,
          "taker_buy_quote": 548277.74267
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.0773,
          "high": 0.0799,
          "low": 0.0761,
          "close": 0.0768,
          "volume": 8631730.6,
          "close_time": 1768780799999,
          "quote_volume": 673763.67892,
          "trades": 12651,
          "taker_buy_base": 4282295.0,
          "taker_buy_quote": 334467.07708
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.0768,
          "high": 0.112,
          "low": 0.0691,
          "close": 0.1013,
          "volume": 227123621.3,
          "close_time": 1768867199999,
          "quote_volume": 21140774.88173,
          "trades": 176587,
          "taker_buy_base": 113249162.3,
          "taker_buy_quote": 10532220.05618
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.1011,
          "high": 0.1191,
          "low": 0.0931,
          "close": 0.1051,
          "volume": 152627842.5,
          "close_time": 1768953599999,
          "quote_volume": 15894682.66767,
          "trades": 132936,
          "taker_buy_base": 73114419.5,
          "taker_buy_quote": 7615935.91914
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.1051,
          "high": 0.1087,
          "low": 0.0945,
          "close": 0.0974,
          "volume": 26655869.9,
          "close_time": 1769039999999,
          "quote_volume": 2701165.81816,
          "trades": 35375,
          "taker_buy_base": 13039912.6,
          "taker_buy_quote": 1321606.15302
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.0972,
          "high": 0.1141,
          "low": 0.0952,
          "close": 0.1019,
          "volume": 30162066.1,
          "close_time": 1769126399999,
          "quote_volume": 3112549.17265,
          "trades": 29924,
          "taker_buy_base": 14668661.0,
          "taker_buy_quote": 1516313.27818
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.1019,
          "high": 0.1111,
          "low": 0.0968,
          "close": 0.1005,
          "volume": 21325514.5,
          "close_time": 1769212799999,
          "quote_volume": 2209145.81138,
          "trades": 23183,
          "taker_buy_base": 11012044.1,
          "taker_buy_quote": 1142535.02478
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.1006,
          "high": 0.1034,
          "low": 0.0932,
          "close": 0.1011,
          "volume": 18144207.5,
          "close_time": 1769299199999,
          "quote_volume": 1796124.14438,
          "trades": 20063,
          "taker_buy_base": 9387782.6,
          "taker_buy_quote": 931115.16764
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.1011,
          "high": 0.1053,
          "low": 0.097,
          "close": 0.0992,
          "volume": 15856353.4,
          "close_time": 1769385599999,
          "quote_volume": 1598431.2004,
          "trades": 16902,
          "taker_buy_base": 8036207.6,
          "taker_buy_quote": 811455.46444
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.0993,
          "high": 0.1438,
          "low": 0.0983,
          "close": 0.1287,
          "volume": 143417548.8,
          "close_time": 1769471999999,
          "quote_volume": 18321679.76976,
          "trades": 155070,
          "taker_buy_base": 71883949.6,
          "taker_buy_quote": 9179669.69734
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.1289,
          "high": 0.1338,
          "low": 0.1127,
          "close": 0.1199,
          "volume": 43059602.9,
          "close_time": 1769558399999,
          "quote_volume": 5276426.76838,
          "trades": 45543,
          "taker_buy_base": 21247766.9,
          "taker_buy_quote": 2603460.58874
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.12,
          "high": 0.1296,
          "low": 0.089,
          "close": 0.0905,
          "volume": 73546964.0,
          "close_time": 1769644799999,
          "quote_volume": 7468319.34544,
          "trades": 57764,
          "taker_buy_base": 43208218.0,
          "taker_buy_quote": 4316805.91566
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.0904,
          "high": 0.0912,
          "low": 0.0796,
          "close": 0.0812,
          "volume": 51869308.2,
          "close_time": 1769731199999,
          "quote_volume": 4425500.63005,
          "trades": 49594,
          "taker_buy_base": 23615240.8,
          "taker_buy_quote": 2020434.05113
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.0815,
          "high": 0.0825,
          "low": 0.0773,
          "close": 0.0807,
          "volume": 29768602.2,
          "close_time": 1769817599999,
          "quote_volume": 2382406.50418,
          "trades": 22563,
          "taker_buy_base": 15326389.4,
          "taker_buy_quote": 1226707.83246
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.0807,
          "high": 0.0867,
          "low": 0.0761,
          "close": 0.08,
          "volume": 53221663.7,
          "close_time": 1769903999999,
          "quote_volume": 4320966.1277,
          "trades": 41424,
          "taker_buy_base": 26025001.1,
          "taker_buy_quote": 2116419.65736
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.0802,
          "high": 0.0815,
          "low": 0.0772,
          "close": 0.0793,
          "volume": 21091405.0,
          "close_time": 1769990399999,
          "quote_volume": 1673227.73787,
          "trades": 19876,
          "taker_buy_base": 11344004.7,
          "taker_buy_quote": 900184.79655
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.0794,
          "high": 0.089,
          "low": 0.0776,
          "close": 0.0848,
          "volume": 50612734.9,
          "close_time": 1770076799999,
          "quote_volume": 4215949.99003,
          "trades": 30811,
          "taker_buy_base": 23019683.8,
          "taker_buy_quote": 1911546.32561
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.0848,
          "high": 0.0857,
          "low": 0.0775,
          "close": 0.0808,
          "volume": 21659099.2,
          "close_time": 1770163199999,
          "quote_volume": 1748415.35461,
          "trades": 22347,
          "taker_buy_base": 10474793.5,
          "taker_buy_quote": 845048.52615
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.0807,
          "high": 0.085,
          "low": 0.0788,
          "close": 0.0805,
          "volume": 14247176.6,
          "close_time": 1770249599999,
          "quote_volume": 1159282.3724,
          "trades": 14147,
          "taker_buy_base": 7021284.2,
          "taker_buy_quote": 571277.46483
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.0805,
          "high": 0.0826,
          "low": 0.0768,
          "close": 0.0772,
          "volume": 19853934.3,
          "close_time": 1770335999999,
          "quote_volume": 1583093.48334,
          "trades": 20453,
          "taker_buy_base": 10615624.0,
          "taker_buy_quote": 847230.76457
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.0773,
          "high": 0.0799,
          "low": 0.0723,
          "close": 0.0773,
          "volume": 18185618.1,
          "close_time": 1770422399999,
          "quote_volume": 1403723.2339,
          "trades": 14933,
          "taker_buy_base": 8522742.7,
          "taker_buy_quote": 657220.73592
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.0772,
          "high": 0.0898,
          "low": 0.0751,
          "close": 0.0863,
          "volume": 57959682.1,
          "close_time": 1770508799999,
          "quote_volume": 4739625.11757,
          "trades": 48186,
          "taker_buy_base": 29936504.4,
          "taker_buy_quote": 2449964.88407
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.0864,
          "high": 0.0917,
          "low": 0.0645,
          "close": 0.0665,
          "volume": 175157001.7,
          "close_time": 1770595199999,
          "quote_volume": 12781015.29581,
          "trades": 137941,
          "taker_buy_base": 95307403.2,
          "taker_buy_quote": 6925610.15854
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.0663,
          "high": 0.0696,
          "low": 0.0635,
          "close": 0.065,
          "volume": 49323140.9,
          "close_time": 1770681599999,
          "quote_volume": 3273522.40409,
          "trades": 28490,
          "taker_buy_base": 24746429.9,
          "taker_buy_quote": 1646794.63019
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.065,
          "high": 0.0653,
          "low": 0.0601,
          "close": 0.0604,
          "volume": 27519426.8,
          "close_time": 1770767999999,
          "quote_volume": 1701313.99022,
          "trades": 14682,
          "taker_buy_base": 12572236.9,
          "taker_buy_quote": 777053.17749
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.0603,
          "high": 0.0773,
          "low": 0.0553,
          "close": 0.0638,
          "volume": 153008534.8,
          "close_time": 1770854399999,
          "quote_volume": 10200197.30645,
          "trades": 83915,
          "taker_buy_base": 73162304.8,
          "taker_buy_quote": 4846911.14713
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.0639,
          "high": 0.0652,
          "low": 0.0604,
          "close": 0.0632,
          "volume": 32498710.7,
          "close_time": 1770940799999,
          "quote_volume": 2037243.56505,
          "trades": 24134,
          "taker_buy_base": 16616741.3,
          "taker_buy_quote": 1042133.39235
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.0632,
          "high": 0.0635,
          "low": 0.0607,
          "close": 0.0616,
          "volume": 24730894.7,
          "close_time": 1771027199999,
          "quote_volume": 1540224.00956,
          "trades": 11136,
          "taker_buy_base": 12180315.6,
          "taker_buy_quote": 758653.25236
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.0617,
          "high": 0.0638,
          "low": 0.0613,
          "close": 0.0629,
          "volume": 16317037.3,
          "close_time": 1771113599999,
          "quote_volume": 1022539.04062,
          "trades": 10235,
          "taker_buy_base": 8812726.9,
          "taker_buy_quote": 552733.52447
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.0629,
          "high": 0.0633,
          "low": 0.0585,
          "close": 0.0613,
          "volume": 17122103.4,
          "close_time": 1771199999999,
          "quote_volume": 1054367.89577,
          "trades": 11400,
          "taker_buy_base": 8688529.9,
          "taker_buy_quote": 536255.66826
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.0613,
          "high": 0.0631,
          "low": 0.0595,
          "close": 0.0619,
          "volume": 13055813.5,
          "close_time": 1771286399999,
          "quote_volume": 797164.28205,
          "trades": 7684,
          "taker_buy_base": 6383045.3,
          "taker_buy_quote": 390142.83321
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.0619,
          "high": 0.0649,
          "low": 0.0604,
          "close": 0.0626,
          "volume": 23854004.4,
          "close_time": 1771372799999,
          "quote_volume": 1496394.54108,
          "trades": 12214,
          "taker_buy_base": 12397593.7,
          "taker_buy_quote": 777808.12576
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.0625,
          "high": 0.0641,
          "low": 0.0599,
          "close": 0.0603,
          "volume": 13939025.3,
          "close_time": 1771459199999,
          "quote_volume": 867456.09517,
          "trades": 7937,
          "taker_buy_base": 7052622.2,
          "taker_buy_quote": 439866.3881
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.0604,
          "high": 0.0623,
          "low": 0.0563,
          "close": 0.0621,
          "volume": 19209236.8,
          "close_time": 1771545599999,
          "quote_volume": 1126831.88663,
          "trades": 11063,
          "taker_buy_base": 9050646.6,
          "taker_buy_quote": 530682.89636
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.0622,
          "high": 0.0677,
          "low": 0.0619,
          "close": 0.0656,
          "volume": 50096441.7,
          "close_time": 1771631999999,
          "quote_volume": 3248081.84987,
          "trades": 37884,
          "taker_buy_base": 24546467.4,
          "taker_buy_quote": 1593649.73789
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.0656,
          "high": 0.0658,
          "low": 0.0646,
          "close": 0.0654,
          "volume": 10627207.9,
          "close_time": 1771718399999,
          "quote_volume": 693150.87164,
          "trades": 8240,
          "taker_buy_base": 5959083.5,
          "taker_buy_quote": 388952.97274
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.0654,
          "high": 0.0663,
          "low": 0.064,
          "close": 0.0648,
          "volume": 22023911.8,
          "close_time": 1771804799999,
          "quote_volume": 1435139.66231,
          "trades": 12350,
          "taker_buy_base": 12005059.2,
          "taker_buy_quote": 783141.10656
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.0648,
          "high": 0.0668,
          "low": 0.0643,
          "close": 0.0656,
          "volume": 16436258.5,
          "close_time": 1771891199999,
          "quote_volume": 1076321.96908,
          "trades": 12775,
          "taker_buy_base": 8812979.2,
          "taker_buy_quote": 577240.72844
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.0656,
          "high": 0.0698,
          "low": 0.0636,
          "close": 0.0659,
          "volume": 38685324.7,
          "close_time": 1771977599999,
          "quote_volume": 2582283.23967,
          "trades": 29065,
          "taker_buy_base": 18182108.7,
          "taker_buy_quote": 1214467.83157
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.066,
          "high": 0.0685,
          "low": 0.0617,
          "close": 0.0632,
          "volume": 34765963.6,
          "close_time": 1772063999999,
          "quote_volume": 2266980.05392,
          "trades": 33349,
          "taker_buy_base": 18874902.5,
          "taker_buy_quote": 1227492.0
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.0632,
          "high": 0.0648,
          "low": 0.0621,
          "close": 0.0627,
          "volume": 20713432.6,
          "close_time": 1772150399999,
          "quote_volume": 1307904.22345,
          "trades": 11334,
          "taker_buy_base": 10369076.2,
          "taker_buy_quote": 655077.39779
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.0628,
          "high": 0.0629,
          "low": 0.0583,
          "close": 0.0606,
          "volume": 16433555.9,
          "close_time": 1772236799999,
          "quote_volume": 993074.59248,
          "trades": 9051,
          "taker_buy_base": 8344588.2,
          "taker_buy_quote": 504255.96426
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.0606,
          "high": 0.0612,
          "low": 0.0577,
          "close": 0.0601,
          "volume": 14722529.8,
          "close_time": 1772323199999,
          "quote_volume": 876646.38725,
          "trades": 9108,
          "taker_buy_base": 7336813.8,
          "taker_buy_quote": 437481.58135
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.0602,
          "high": 0.0609,
          "low": 0.0574,
          "close": 0.0581,
          "volume": 6045313.8,
          "close_time": 1772409599999,
          "quote_volume": 357043.01503,
          "trades": 6115,
          "taker_buy_base": 2934677.7,
          "taker_buy_quote": 173346.3132
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.0581,
          "high": 0.0599,
          "low": 0.057,
          "close": 0.0576,
          "volume": 8282196.1,
          "close_time": 1772495999999,
          "quote_volume": 483629.10402,
          "trades": 4251,
          "taker_buy_base": 3908609.3,
          "taker_buy_quote": 228542.25101
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.0576,
          "high": 0.0615,
          "low": 0.0575,
          "close": 0.0599,
          "volume": 17268935.0,
          "close_time": 1772582399999,
          "quote_volume": 1028522.3847,
          "trades": 8648,
          "taker_buy_base": 8956848.0,
          "taker_buy_quote": 534241.4279
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.0599,
          "high": 0.0663,
          "low": 0.0585,
          "close": 0.0647,
          "volume": 24586605.2,
          "close_time": 1772668799999,
          "quote_volume": 1516374.63112,
          "trades": 12246,
          "taker_buy_base": 12152583.1,
          "taker_buy_quote": 751474.47114
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.0646,
          "high": 0.0692,
          "low": 0.0623,
          "close": 0.0649,
          "volume": 61567470.1,
          "close_time": 1772755199999,
          "quote_volume": 4048762.02365,
          "trades": 30442,
          "taker_buy_base": 31481880.9,
          "taker_buy_quote": 2075360.97611
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.0649,
          "high": 0.0757,
          "low": 0.062,
          "close": 0.0727,
          "volume": 90109722.2,
          "close_time": 1772841599999,
          "quote_volume": 6306129.27652,
          "trades": 45384,
          "taker_buy_base": 45861836.2,
          "taker_buy_quote": 3206920.54876
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.0727,
          "high": 0.0976,
          "low": 0.0727,
          "close": 0.0848,
          "volume": 217455097.9,
          "close_time": 1772927999999,
          "quote_volume": 18845122.64317,
          "trades": 157801,
          "taker_buy_base": 109858697.2,
          "taker_buy_quote": 9527099.79283
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.0848,
          "high": 0.1131,
          "low": 0.0787,
          "close": 0.1026,
          "volume": 147403677.3,
          "close_time": 1773014399999,
          "quote_volume": 13780230.13488,
          "trades": 136457,
          "taker_buy_base": 76248929.3,
          "taker_buy_quote": 7119673.53
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.1024,
          "high": 0.1249,
          "low": 0.0977,
          "close": 0.1197,
          "volume": 94455123.1,
          "close_time": 1773100799999,
          "quote_volume": 10645061.60364,
          "trades": 87386,
          "taker_buy_base": 49355547.9,
          "taker_buy_quote": 5565372.9494
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.1198,
          "high": 0.1388,
          "low": 0.1138,
          "close": 0.1182,
          "volume": 79322917.2,
          "close_time": 1773187199999,
          "quote_volume": 10112206.06721,
          "trades": 94810,
          "taker_buy_base": 39351542.4,
          "taker_buy_quote": 5012793.62573
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.1182,
          "high": 0.1286,
          "low": 0.0999,
          "close": 0.1146,
          "volume": 104395041.4,
          "close_time": 1773273599999,
          "quote_volume": 11597297.56917,
          "trades": 94163,
          "taker_buy_base": 48318387.6,
          "taker_buy_quote": 5350294.17154
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.1146,
          "high": 0.1174,
          "low": 0.0945,
          "close": 0.0953,
          "volume": 30756178.5,
          "close_time": 1773359999999,
          "quote_volume": 3188500.84512,
          "trades": 27979,
          "taker_buy_base": 14128968.3,
          "taker_buy_quote": 1460628.22784
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.0954,
          "high": 0.0983,
          "low": 0.0817,
          "close": 0.0828,
          "volume": 52012462.9,
          "close_time": 1773446399999,
          "quote_volume": 4528726.32604,
          "trades": 44325,
          "taker_buy_base": 25146288.1,
          "taker_buy_quote": 2189358.28563
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.0828,
          "high": 0.0837,
          "low": 0.0677,
          "close": 0.069,
          "volume": 71274877.8,
          "close_time": 1773532799999,
          "quote_volume": 5278335.50788,
          "trades": 48645,
          "taker_buy_base": 35052754.1,
          "taker_buy_quote": 2593608.61616
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.069,
          "high": 0.0719,
          "low": 0.0647,
          "close": 0.0658,
          "volume": 88768619.9,
          "close_time": 1773619199999,
          "quote_volume": 5998515.98382,
          "trades": 47949,
          "taker_buy_base": 41672923.3,
          "taker_buy_quote": 2819481.82496
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.0657,
          "high": 0.0685,
          "low": 0.0637,
          "close": 0.0671,
          "volume": 48536354.1,
          "close_time": 1773705599999,
          "quote_volume": 3181575.50898,
          "trades": 23608,
          "taker_buy_base": 22398289.8,
          "taker_buy_quote": 1471659.07077
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.067,
          "high": 0.0686,
          "low": 0.0624,
          "close": 0.0628,
          "volume": 39294821.5,
          "close_time": 1773791999999,
          "quote_volume": 2579171.74375,
          "trades": 21876,
          "taker_buy_base": 16344278.0,
          "taker_buy_quote": 1072933.39668
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.0629,
          "high": 0.0647,
          "low": 0.0587,
          "close": 0.0604,
          "volume": 26615369.8,
          "close_time": 1773878399999,
          "quote_volume": 1634534.12446,
          "trades": 13057,
          "taker_buy_base": 13329823.8,
          "taker_buy_quote": 818463.18191
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.0605,
          "high": 0.0654,
          "low": 0.0594,
          "close": 0.0607,
          "volume": 48422438.6,
          "close_time": 1773964799999,
          "quote_volume": 3030895.74055,
          "trades": 29402,
          "taker_buy_base": 25894903.3,
          "taker_buy_quote": 1621030.37405
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.0607,
          "high": 0.0628,
          "low": 0.0598,
          "close": 0.0608,
          "volume": 25179807.6,
          "close_time": 1774051199999,
          "quote_volume": 1535671.73597,
          "trades": 12009,
          "taker_buy_base": 12765251.9,
          "taker_buy_quote": 779075.55743
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.0608,
          "high": 0.0615,
          "low": 0.0596,
          "close": 0.0599,
          "volume": 11894685.2,
          "close_time": 1774137599999,
          "quote_volume": 720780.42596,
          "trades": 7125,
          "taker_buy_base": 5340677.8,
          "taker_buy_quote": 323943.78311
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.0598,
          "high": 0.0598,
          "low": 0.0507,
          "close": 0.0546,
          "volume": 153317341.0,
          "close_time": 1774223999999,
          "quote_volume": 8490474.52486,
          "trades": 56203,
          "taker_buy_base": 75275997.3,
          "taker_buy_quote": 4169814.64931
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.0545,
          "high": 0.0574,
          "low": 0.0507,
          "close": 0.0512,
          "volume": 44011306.2,
          "close_time": 1774310399999,
          "quote_volume": 2395361.94125,
          "trades": 38444,
          "taker_buy_base": 22664480.3,
          "taker_buy_quote": 1233561.41212
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.0512,
          "high": 0.0516,
          "low": 0.0459,
          "close": 0.0467,
          "volume": 52896569.7,
          "close_time": 1774396799999,
          "quote_volume": 2594563.65056,
          "trades": 16255,
          "taker_buy_base": 29236527.3,
          "taker_buy_quote": 1435834.40486
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.0467,
          "high": 0.048,
          "low": 0.0425,
          "close": 0.0437,
          "volume": 49140508.7,
          "close_time": 1774483199999,
          "quote_volume": 2240342.9414,
          "trades": 13259,
          "taker_buy_base": 24845276.9,
          "taker_buy_quote": 1132510.08165
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.0436,
          "high": 0.0448,
          "low": 0.0392,
          "close": 0.0402,
          "volume": 58146158.2,
          "close_time": 1774569599999,
          "quote_volume": 2400506.12575,
          "trades": 13784,
          "taker_buy_base": 26369079.9,
          "taker_buy_quote": 1087792.80247
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.0402,
          "high": 0.047,
          "low": 0.0399,
          "close": 0.0406,
          "volume": 81315165.8,
          "close_time": 1774655999999,
          "quote_volume": 3514506.80974,
          "trades": 25146,
          "taker_buy_base": 40364834.5,
          "taker_buy_quote": 1749058.46381
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.0407,
          "high": 0.0421,
          "low": 0.0379,
          "close": 0.0383,
          "volume": 29352802.1,
          "close_time": 1774742399999,
          "quote_volume": 1180191.87107,
          "trades": 10230,
          "taker_buy_base": 13441005.3,
          "taker_buy_quote": 541000.92753
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.0383,
          "high": 0.0388,
          "low": 0.0368,
          "close": 0.0385,
          "volume": 33172585.8,
          "close_time": 1774828799999,
          "quote_volume": 1255630.79362,
          "trades": 9465,
          "taker_buy_base": 18085475.3,
          "taker_buy_quote": 685056.05136
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.0385,
          "high": 0.0419,
          "low": 0.0383,
          "close": 0.0413,
          "volume": 34111822.2,
          "close_time": 1774915199999,
          "quote_volume": 1371552.50027,
          "trades": 12354,
          "taker_buy_base": 16461829.7,
          "taker_buy_quote": 662783.92725
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.0414,
          "high": 0.0434,
          "low": 0.0403,
          "close": 0.0405,
          "volume": 33333123.9,
          "close_time": 1775001599999,
          "quote_volume": 1396301.91926,
          "trades": 17104,
          "taker_buy_base": 14676586.5,
          "taker_buy_quote": 615577.3063
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.0405,
          "high": 0.0406,
          "low": 0.0387,
          "close": 0.039,
          "volume": 22683464.7,
          "close_time": 1775087999999,
          "quote_volume": 899418.03313,
          "trades": 10963,
          "taker_buy_base": 10301034.1,
          "taker_buy_quote": 408869.12817
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.039,
          "high": 0.052,
          "low": 0.0382,
          "close": 0.0426,
          "volume": 141008021.3,
          "close_time": 1775174399999,
          "quote_volume": 6281171.25644,
          "trades": 55509,
          "taker_buy_base": 68677076.0,
          "taker_buy_quote": 3046782.15029
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.0426,
          "high": 0.0436,
          "low": 0.0385,
          "close": 0.0387,
          "volume": 47354130.6,
          "close_time": 1775260799999,
          "quote_volume": 1948270.59044,
          "trades": 24774,
          "taker_buy_base": 22505678.5,
          "taker_buy_quote": 926229.26742
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.0387,
          "high": 0.0404,
          "low": 0.0385,
          "close": 0.0397,
          "volume": 28722064.7,
          "close_time": 1775347199999,
          "quote_volume": 1130289.65955,
          "trades": 12160,
          "taker_buy_base": 14680300.3,
          "taker_buy_quote": 578120.07872
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.0397,
          "high": 0.0412,
          "low": 0.0357,
          "close": 0.0362,
          "volume": 63937985.3,
          "close_time": 1775433599999,
          "quote_volume": 2468364.61707,
          "trades": 15117,
          "taker_buy_base": 28457982.3,
          "taker_buy_quote": 1096620.02991
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.0362,
          "high": 0.0386,
          "low": 0.0361,
          "close": 0.0383,
          "volume": 30781505.4,
          "close_time": 1775519999999,
          "quote_volume": 1144701.38255,
          "trades": 9076,
          "taker_buy_base": 16615472.9,
          "taker_buy_quote": 617747.51273
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.0383,
          "high": 0.0397,
          "low": 0.0368,
          "close": 0.0387,
          "volume": 64330492.5,
          "close_time": 1775606399999,
          "quote_volume": 2469840.75028,
          "trades": 36350,
          "taker_buy_base": 32342388.4,
          "taker_buy_quote": 1243268.55375
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.0386,
          "high": 0.043,
          "low": 0.0381,
          "close": 0.0407,
          "volume": 76214877.3,
          "close_time": 1775692799999,
          "quote_volume": 3125918.53653,
          "trades": 22287,
          "taker_buy_base": 39048276.4,
          "taker_buy_quote": 1602462.307
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.0406,
          "high": 0.0431,
          "low": 0.0395,
          "close": 0.0401,
          "volume": 62333577.7,
          "close_time": 1775779199999,
          "quote_volume": 2559963.61304,
          "trades": 21806,
          "taker_buy_base": 30621932.4,
          "taker_buy_quote": 1260607.7908
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.0402,
          "high": 0.0415,
          "low": 0.04,
          "close": 0.0407,
          "volume": 12068696.1,
          "close_time": 1775865599999,
          "quote_volume": 492846.08091,
          "trades": 2902,
          "taker_buy_base": 6413823.5,
          "taker_buy_quote": 261279.05969
        }
      ]
    }
  },
  "last_update": "2026-04-10T08:57:10.081984"
}