{
  "symbol": "DENTUSDT",
  "fetched_at": "2026-04-10T08:57:40.455917",
  "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": 0.000402,
          "high": 0.000405,
          "low": 0.000398,
          "close": 0.000399,
          "volume": 81588777.0,
          "close_time": 1760259599999,
          "quote_volume": 32805.371374,
          "trades": 269,
          "taker_buy_base": 23560954.0,
          "taker_buy_quote": 9507.302595
        },
        {
          "timestamp": 1760259600000,
          "datetime": "2025-10-12T09:00:00",
          "open": 0.000399,
          "high": 0.000402,
          "low": 0.000396,
          "close": 0.000402,
          "volume": 54221700.0,
          "close_time": 1760263199999,
          "quote_volume": 21633.840827,
          "trades": 191,
          "taker_buy_base": 32701116.0,
          "taker_buy_quote": 13066.5208
        },
        {
          "timestamp": 1760263200000,
          "datetime": "2025-10-12T10:00:00",
          "open": 0.000402,
          "high": 0.000403,
          "low": 0.000398,
          "close": 0.000399,
          "volume": 94973546.0,
          "close_time": 1760266799999,
          "quote_volume": 37949.475323,
          "trades": 237,
          "taker_buy_base": 47026514.0,
          "taker_buy_quote": 18825.578273
        },
        {
          "timestamp": 1760266800000,
          "datetime": "2025-10-12T11:00:00",
          "open": 0.000399,
          "high": 0.000405,
          "low": 0.000399,
          "close": 0.000405,
          "volume": 47948991.0,
          "close_time": 1760270399999,
          "quote_volume": 19274.331706,
          "trades": 140,
          "taker_buy_base": 26438308.0,
          "taker_buy_quote": 10627.122749
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.000403,
          "high": 0.000412,
          "low": 0.000403,
          "close": 0.000411,
          "volume": 109521351.0,
          "close_time": 1760273999999,
          "quote_volume": 44707.78713,
          "trades": 226,
          "taker_buy_base": 79988692.0,
          "taker_buy_quote": 32634.217194
        },
        {
          "timestamp": 1760274000000,
          "datetime": "2025-10-12T13:00:00",
          "open": 0.000411,
          "high": 0.000414,
          "low": 0.000405,
          "close": 0.000406,
          "volume": 184453799.0,
          "close_time": 1760277599999,
          "quote_volume": 75617.324146,
          "trades": 361,
          "taker_buy_base": 72693215.0,
          "taker_buy_quote": 29797.136563
        },
        {
          "timestamp": 1760277600000,
          "datetime": "2025-10-12T14:00:00",
          "open": 0.000406,
          "high": 0.000425,
          "low": 0.000405,
          "close": 0.000421,
          "volume": 189641748.0,
          "close_time": 1760281199999,
          "quote_volume": 78830.648596,
          "trades": 661,
          "taker_buy_base": 136382979.0,
          "taker_buy_quote": 56679.761784
        },
        {
          "timestamp": 1760281200000,
          "datetime": "2025-10-12T15:00:00",
          "open": 0.000421,
          "high": 0.000439,
          "low": 0.00042,
          "close": 0.000434,
          "volume": 319931011.0,
          "close_time": 1760284799999,
          "quote_volume": 137540.772887,
          "trades": 1432,
          "taker_buy_base": 142345827.0,
          "taker_buy_quote": 61135.628505
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.000435,
          "high": 0.000449,
          "low": 0.000434,
          "close": 0.000446,
          "volume": 114268455.0,
          "close_time": 1760288399999,
          "quote_volume": 50561.563833,
          "trades": 627,
          "taker_buy_base": 33178505.0,
          "taker_buy_quote": 14666.951505
        },
        {
          "timestamp": 1760288400000,
          "datetime": "2025-10-12T17:00:00",
          "open": 0.000446,
          "high": 0.000453,
          "low": 0.000443,
          "close": 0.00045,
          "volume": 142374939.0,
          "close_time": 1760291999999,
          "quote_volume": 63905.83438,
          "trades": 503,
          "taker_buy_base": 85028447.0,
          "taker_buy_quote": 38170.555159
        },
        {
          "timestamp": 1760292000000,
          "datetime": "2025-10-12T18:00:00",
          "open": 0.00045,
          "high": 0.000454,
          "low": 0.000448,
          "close": 0.00045,
          "volume": 126908132.0,
          "close_time": 1760295599999,
          "quote_volume": 57278.794519,
          "trades": 860,
          "taker_buy_base": 67429071.0,
          "taker_buy_quote": 30434.98852
        },
        {
          "timestamp": 1760295600000,
          "datetime": "2025-10-12T19:00:00",
          "open": 0.000451,
          "high": 0.000464,
          "low": 0.000451,
          "close": 0.000462,
          "volume": 99247895.0,
          "close_time": 1760299199999,
          "quote_volume": 45396.993715,
          "trades": 1024,
          "taker_buy_base": 58050263.0,
          "taker_buy_quote": 26595.294444
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.000462,
          "high": 0.000466,
          "low": 0.000459,
          "close": 0.000461,
          "volume": 124831038.0,
          "close_time": 1760302799999,
          "quote_volume": 57687.189153,
          "trades": 910,
          "taker_buy_base": 50803598.0,
          "taker_buy_quote": 23486.96107
        },
        {
          "timestamp": 1760302800000,
          "datetime": "2025-10-12T21:00:00",
          "open": 0.000461,
          "high": 0.000464,
          "low": 0.000455,
          "close": 0.000463,
          "volume": 168433261.0,
          "close_time": 1760306399999,
          "quote_volume": 77404.635119,
          "trades": 851,
          "taker_buy_base": 86589807.0,
          "taker_buy_quote": 39793.231141
        },
        {
          "timestamp": 1760306400000,
          "datetime": "2025-10-12T22:00:00",
          "open": 0.000462,
          "high": 0.000466,
          "low": 0.000459,
          "close": 0.000461,
          "volume": 73895870.0,
          "close_time": 1760309999999,
          "quote_volume": 34160.459761,
          "trades": 477,
          "taker_buy_base": 34777316.0,
          "taker_buy_quote": 16072.229736
        },
        {
          "timestamp": 1760310000000,
          "datetime": "2025-10-12T23:00:00",
          "open": 0.000461,
          "high": 0.000464,
          "low": 0.000458,
          "close": 0.000461,
          "volume": 81516538.0,
          "close_time": 1760313599999,
          "quote_volume": 37585.237013,
          "trades": 545,
          "taker_buy_base": 50944775.0,
          "taker_buy_quote": 23495.734589
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.00046,
          "high": 0.000464,
          "low": 0.000454,
          "close": 0.000456,
          "volume": 124967841.0,
          "close_time": 1760317199999,
          "quote_volume": 57410.285195,
          "trades": 751,
          "taker_buy_base": 50016592.0,
          "taker_buy_quote": 22979.747372
        },
        {
          "timestamp": 1760317200000,
          "datetime": "2025-10-13T01:00:00",
          "open": 0.000456,
          "high": 0.000463,
          "low": 0.000453,
          "close": 0.000462,
          "volume": 86410006.0,
          "close_time": 1760320799999,
          "quote_volume": 39655.690852,
          "trades": 453,
          "taker_buy_base": 49171092.0,
          "taker_buy_quote": 22583.442733
        },
        {
          "timestamp": 1760320800000,
          "datetime": "2025-10-13T02:00:00",
          "open": 0.000462,
          "high": 0.000465,
          "low": 0.00046,
          "close": 0.000464,
          "volume": 45591261.0,
          "close_time": 1760324399999,
          "quote_volume": 21085.227713,
          "trades": 366,
          "taker_buy_base": 17141880.0,
          "taker_buy_quote": 7934.985788
        },
        {
          "timestamp": 1760324400000,
          "datetime": "2025-10-13T03:00:00",
          "open": 0.000464,
          "high": 0.000466,
          "low": 0.000459,
          "close": 0.00046,
          "volume": 51968544.0,
          "close_time": 1760327999999,
          "quote_volume": 24043.584288,
          "trades": 284,
          "taker_buy_base": 28902659.0,
          "taker_buy_quote": 13368.617111
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.00046,
          "high": 0.000467,
          "low": 0.000459,
          "close": 0.000464,
          "volume": 25823305.0,
          "close_time": 1760331599999,
          "quote_volume": 11912.212246,
          "trades": 150,
          "taker_buy_base": 10599879.0,
          "taker_buy_quote": 4896.833224
        },
        {
          "timestamp": 1760331600000,
          "datetime": "2025-10-13T05:00:00",
          "open": 0.000464,
          "high": 0.000465,
          "low": 0.000462,
          "close": 0.000464,
          "volume": 30601438.0,
          "close_time": 1760335199999,
          "quote_volume": 14197.752029,
          "trades": 131,
          "taker_buy_base": 12070082.0,
          "taker_buy_quote": 5609.306919
        },
        {
          "timestamp": 1760335200000,
          "datetime": "2025-10-13T06:00:00",
          "open": 0.000464,
          "high": 0.000474,
          "low": 0.000463,
          "close": 0.000472,
          "volume": 76427590.0,
          "close_time": 1760338799999,
          "quote_volume": 35842.293702,
          "trades": 389,
          "taker_buy_base": 49236890.0,
          "taker_buy_quote": 23105.378217
        },
        {
          "timestamp": 1760338800000,
          "datetime": "2025-10-13T07:00:00",
          "open": 0.000472,
          "high": 0.000478,
          "low": 0.000471,
          "close": 0.000474,
          "volume": 91326644.0,
          "close_time": 1760342399999,
          "quote_volume": 43339.683977,
          "trades": 363,
          "taker_buy_base": 44247635.0,
          "taker_buy_quote": 21014.485893
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.000474,
          "high": 0.00048,
          "low": 0.000472,
          "close": 0.000479,
          "volume": 120646600.0,
          "close_time": 1760345999999,
          "quote_volume": 57446.914406,
          "trades": 375,
          "taker_buy_base": 57441809.0,
          "taker_buy_quote": 27423.985457
        },
        {
          "timestamp": 1760346000000,
          "datetime": "2025-10-13T09:00:00",
          "open": 0.000477,
          "high": 0.00048,
          "low": 0.000474,
          "close": 0.000479,
          "volume": 85075772.0,
          "close_time": 1760349599999,
          "quote_volume": 40532.50657,
          "trades": 285,
          "taker_buy_base": 33066305.0,
          "taker_buy_quote": 15779.835299
        },
        {
          "timestamp": 1760349600000,
          "datetime": "2025-10-13T10:00:00",
          "open": 0.000477,
          "high": 0.000481,
          "low": 0.000473,
          "close": 0.000478,
          "volume": 57822347.0,
          "close_time": 1760353199999,
          "quote_volume": 27628.616249,
          "trades": 274,
          "taker_buy_base": 28870922.0,
          "taker_buy_quote": 13811.375434
        },
        {
          "timestamp": 1760353200000,
          "datetime": "2025-10-13T11:00:00",
          "open": 0.000479,
          "high": 0.000479,
          "low": 0.000451,
          "close": 0.000472,
          "volume": 209836877.0,
          "close_time": 1760356799999,
          "quote_volume": 98133.642497,
          "trades": 1016,
          "taker_buy_base": 129043292.0,
          "taker_buy_quote": 60462.371002
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.000471,
          "high": 0.00048,
          "low": 0.00047,
          "close": 0.000471,
          "volume": 97893889.0,
          "close_time": 1760360399999,
          "quote_volume": 46498.859833,
          "trades": 545,
          "taker_buy_base": 55920488.0,
          "taker_buy_quote": 26608.787221
        },
        {
          "timestamp": 1760360400000,
          "datetime": "2025-10-13T13:00:00",
          "open": 0.000472,
          "high": 0.000489,
          "low": 0.00047,
          "close": 0.000481,
          "volume": 193826522.0,
          "close_time": 1760363999999,
          "quote_volume": 92951.335659,
          "trades": 907,
          "taker_buy_base": 78675265.0,
          "taker_buy_quote": 37752.251851
        },
        {
          "timestamp": 1760364000000,
          "datetime": "2025-10-13T14:00:00",
          "open": 0.000481,
          "high": 0.000483,
          "low": 0.00047,
          "close": 0.000473,
          "volume": 94382086.0,
          "close_time": 1760367599999,
          "quote_volume": 44949.944134,
          "trades": 374,
          "taker_buy_base": 46648487.0,
          "taker_buy_quote": 22192.871099
        },
        {
          "timestamp": 1760367600000,
          "datetime": "2025-10-13T15:00:00",
          "open": 0.000473,
          "high": 0.000487,
          "low": 0.000472,
          "close": 0.000485,
          "volume": 136819541.0,
          "close_time": 1760371199999,
          "quote_volume": 65681.11925,
          "trades": 534,
          "taker_buy_base": 92377582.0,
          "taker_buy_quote": 44402.537804
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.000485,
          "high": 0.000488,
          "low": 0.000479,
          "close": 0.000485,
          "volume": 66398525.0,
          "close_time": 1760374799999,
          "quote_volume": 32062.910892,
          "trades": 361,
          "taker_buy_base": 36586751.0,
          "taker_buy_quote": 17650.742044
        },
        {
          "timestamp": 1760374800000,
          "datetime": "2025-10-13T17:00:00",
          "open": 0.000485,
          "high": 0.000494,
          "low": 0.000484,
          "close": 0.000494,
          "volume": 77100781.0,
          "close_time": 1760378399999,
          "quote_volume": 37570.490615,
          "trades": 450,
          "taker_buy_base": 32231080.0,
          "taker_buy_quote": 15723.146015
        },
        {
          "timestamp": 1760378400000,
          "datetime": "2025-10-13T18:00:00",
          "open": 0.000494,
          "high": 0.000495,
          "low": 0.000487,
          "close": 0.000491,
          "volume": 75365274.0,
          "close_time": 1760381999999,
          "quote_volume": 36997.793595,
          "trades": 311,
          "taker_buy_base": 25573682.0,
          "taker_buy_quote": 12550.756654
        },
        {
          "timestamp": 1760382000000,
          "datetime": "2025-10-13T19:00:00",
          "open": 0.000489,
          "high": 0.000496,
          "low": 0.000489,
          "close": 0.000494,
          "volume": 68446869.0,
          "close_time": 1760385599999,
          "quote_volume": 33750.231519,
          "trades": 365,
          "taker_buy_base": 54461667.0,
          "taker_buy_quote": 26858.59327
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.000493,
          "high": 0.000503,
          "low": 0.000492,
          "close": 0.000501,
          "volume": 65103818.0,
          "close_time": 1760389199999,
          "quote_volume": 32355.274991,
          "trades": 361,
          "taker_buy_base": 37467016.0,
          "taker_buy_quote": 18626.264144
        },
        {
          "timestamp": 1760389200000,
          "datetime": "2025-10-13T21:00:00",
          "open": 0.000502,
          "high": 0.000503,
          "low": 0.000498,
          "close": 0.0005,
          "volume": 33956914.0,
          "close_time": 1760392799999,
          "quote_volume": 16982.116292,
          "trades": 216,
          "taker_buy_base": 11188904.0,
          "taker_buy_quote": 5600.743981
        },
        {
          "timestamp": 1760392800000,
          "datetime": "2025-10-13T22:00:00",
          "open": 0.0005,
          "high": 0.0005,
          "low": 0.000495,
          "close": 0.000498,
          "volume": 73201393.0,
          "close_time": 1760396399999,
          "quote_volume": 36472.541279,
          "trades": 280,
          "taker_buy_base": 44448599.0,
          "taker_buy_quote": 22164.771781
        },
        {
          "timestamp": 1760396400000,
          "datetime": "2025-10-13T23:00:00",
          "open": 0.000498,
          "high": 0.000502,
          "low": 0.000496,
          "close": 0.000499,
          "volume": 28842480.0,
          "close_time": 1760399999999,
          "quote_volume": 14411.649601,
          "trades": 121,
          "taker_buy_base": 17114353.0,
          "taker_buy_quote": 8555.929724
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.0005,
          "high": 0.000505,
          "low": 0.000497,
          "close": 0.000497,
          "volume": 52689944.0,
          "close_time": 1760403599999,
          "quote_volume": 26384.539441,
          "trades": 283,
          "taker_buy_base": 18903838.0,
          "taker_buy_quote": 9476.921868
        },
        {
          "timestamp": 1760403600000,
          "datetime": "2025-10-14T01:00:00",
          "open": 0.000497,
          "high": 0.000499,
          "low": 0.000492,
          "close": 0.000493,
          "volume": 51370187.0,
          "close_time": 1760407199999,
          "quote_volume": 25382.188006,
          "trades": 189,
          "taker_buy_base": 7433928.0,
          "taker_buy_quote": 3688.908291
        },
        {
          "timestamp": 1760407200000,
          "datetime": "2025-10-14T02:00:00",
          "open": 0.000492,
          "high": 0.000493,
          "low": 0.000486,
          "close": 0.000487,
          "volume": 52853331.0,
          "close_time": 1760410799999,
          "quote_volume": 25894.833946,
          "trades": 287,
          "taker_buy_base": 26870185.0,
          "taker_buy_quote": 13146.679348
        },
        {
          "timestamp": 1760410800000,
          "datetime": "2025-10-14T03:00:00",
          "open": 0.000487,
          "high": 0.000488,
          "low": 0.000482,
          "close": 0.000482,
          "volume": 24847092.0,
          "close_time": 1760414399999,
          "quote_volume": 12010.452881,
          "trades": 164,
          "taker_buy_base": 4526456.0,
          "taker_buy_quote": 2198.127988
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.000482,
          "high": 0.000486,
          "low": 0.000473,
          "close": 0.000475,
          "volume": 107249344.0,
          "close_time": 1760417999999,
          "quote_volume": 51620.88382,
          "trades": 425,
          "taker_buy_base": 23816137.0,
          "taker_buy_quote": 11453.362093
        },
        {
          "timestamp": 1760418000000,
          "datetime": "2025-10-14T05:00:00",
          "open": 0.000477,
          "high": 0.000482,
          "low": 0.000467,
          "close": 0.000471,
          "volume": 69663604.0,
          "close_time": 1760421599999,
          "quote_volume": 32929.374686,
          "trades": 600,
          "taker_buy_base": 20951354.0,
          "taker_buy_quote": 9923.312895
        },
        {
          "timestamp": 1760421600000,
          "datetime": "2025-10-14T06:00:00",
          "open": 0.000472,
          "high": 0.000474,
          "low": 0.000446,
          "close": 0.000455,
          "volume": 246158864.0,
          "close_time": 1760425199999,
          "quote_volume": 112512.696978,
          "trades": 965,
          "taker_buy_base": 93120617.0,
          "taker_buy_quote": 42400.037236
        },
        {
          "timestamp": 1760425200000,
          "datetime": "2025-10-14T07:00:00",
          "open": 0.000456,
          "high": 0.000459,
          "low": 0.000449,
          "close": 0.000452,
          "volume": 177570922.0,
          "close_time": 1760428799999,
          "quote_volume": 80500.013234,
          "trades": 450,
          "taker_buy_base": 89277995.0,
          "taker_buy_quote": 40497.033109
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.000454,
          "high": 0.00046,
          "low": 0.000449,
          "close": 0.000457,
          "volume": 117825119.0,
          "close_time": 1760432399999,
          "quote_volume": 53366.40191,
          "trades": 267,
          "taker_buy_base": 53131585.0,
          "taker_buy_quote": 24057.898847
        },
        {
          "timestamp": 1760432400000,
          "datetime": "2025-10-14T09:00:00",
          "open": 0.000455,
          "high": 0.000461,
          "low": 0.000454,
          "close": 0.000459,
          "volume": 66519077.0,
          "close_time": 1760435999999,
          "quote_volume": 30435.330515,
          "trades": 267,
          "taker_buy_base": 24773544.0,
          "taker_buy_quote": 11342.566477
        },
        {
          "timestamp": 1760436000000,
          "datetime": "2025-10-14T10:00:00",
          "open": 0.000457,
          "high": 0.000457,
          "low": 0.000445,
          "close": 0.000452,
          "volume": 53289952.0,
          "close_time": 1760439599999,
          "quote_volume": 24011.848038,
          "trades": 259,
          "taker_buy_base": 10240497.0,
          "taker_buy_quote": 4614.477651
        },
        {
          "timestamp": 1760439600000,
          "datetime": "2025-10-14T11:00:00",
          "open": 0.000453,
          "high": 0.00046,
          "low": 0.000451,
          "close": 0.000456,
          "volume": 70133486.0,
          "close_time": 1760443199999,
          "quote_volume": 31991.778718,
          "trades": 256,
          "taker_buy_base": 30761076.0,
          "taker_buy_quote": 14045.474155
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.000458,
          "high": 0.000458,
          "low": 0.000447,
          "close": 0.000449,
          "volume": 41881152.0,
          "close_time": 1760446799999,
          "quote_volume": 18901.604975,
          "trades": 158,
          "taker_buy_base": 25056180.0,
          "taker_buy_quote": 11312.527253
        },
        {
          "timestamp": 1760446800000,
          "datetime": "2025-10-14T13:00:00",
          "open": 0.000447,
          "high": 0.000456,
          "low": 0.000444,
          "close": 0.000454,
          "volume": 108468387.0,
          "close_time": 1760450399999,
          "quote_volume": 48828.66852,
          "trades": 346,
          "taker_buy_base": 51909361.0,
          "taker_buy_quote": 23397.170432
        },
        {
          "timestamp": 1760450400000,
          "datetime": "2025-10-14T14:00:00",
          "open": 0.000454,
          "high": 0.000461,
          "low": 0.00045,
          "close": 0.000455,
          "volume": 64311973.0,
          "close_time": 1760453999999,
          "quote_volume": 29406.250231,
          "trades": 240,
          "taker_buy_base": 27711359.0,
          "taker_buy_quote": 12698.866738
        },
        {
          "timestamp": 1760454000000,
          "datetime": "2025-10-14T15:00:00",
          "open": 0.000454,
          "high": 0.00047,
          "low": 0.000452,
          "close": 0.00047,
          "volume": 130332728.0,
          "close_time": 1760457599999,
          "quote_volume": 60179.507809,
          "trades": 378,
          "taker_buy_base": 79349548.0,
          "taker_buy_quote": 36672.267666
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.000469,
          "high": 0.000477,
          "low": 0.000465,
          "close": 0.000469,
          "volume": 80217174.0,
          "close_time": 1760461199999,
          "quote_volume": 37703.28116,
          "trades": 332,
          "taker_buy_base": 39824931.0,
          "taker_buy_quote": 18724.097118
        },
        {
          "timestamp": 1760461200000,
          "datetime": "2025-10-14T17:00:00",
          "open": 0.00047,
          "high": 0.000476,
          "low": 0.000463,
          "close": 0.000474,
          "volume": 85018521.0,
          "close_time": 1760464799999,
          "quote_volume": 40125.323531,
          "trades": 459,
          "taker_buy_base": 47945609.0,
          "taker_buy_quote": 22635.055616
        },
        {
          "timestamp": 1760464800000,
          "datetime": "2025-10-14T18:00:00",
          "open": 0.000474,
          "high": 0.000479,
          "low": 0.000473,
          "close": 0.000475,
          "volume": 43781749.0,
          "close_time": 1760468399999,
          "quote_volume": 20849.435214,
          "trades": 184,
          "taker_buy_base": 9478601.0,
          "taker_buy_quote": 4514.699205
        },
        {
          "timestamp": 1760468400000,
          "datetime": "2025-10-14T19:00:00",
          "open": 0.000476,
          "high": 0.000479,
          "low": 0.000463,
          "close": 0.00047,
          "volume": 121734350.0,
          "close_time": 1760471999999,
          "quote_volume": 57673.784883,
          "trades": 470,
          "taker_buy_base": 73731998.0,
          "taker_buy_quote": 34927.864161
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.000471,
          "high": 0.000474,
          "low": 0.000469,
          "close": 0.000471,
          "volume": 50730312.0,
          "close_time": 1760475599999,
          "quote_volume": 23925.465782,
          "trades": 172,
          "taker_buy_base": 25463112.0,
          "taker_buy_quote": 12004.352358
        },
        {
          "timestamp": 1760475600000,
          "datetime": "2025-10-14T21:00:00",
          "open": 0.000474,
          "high": 0.000474,
          "low": 0.000468,
          "close": 0.000472,
          "volume": 34545684.0,
          "close_time": 1760479199999,
          "quote_volume": 16254.510041,
          "trades": 119,
          "taker_buy_base": 17583739.0,
          "taker_buy_quote": 8281.630361
        },
        {
          "timestamp": 1760479200000,
          "datetime": "2025-10-14T22:00:00",
          "open": 0.000472,
          "high": 0.000475,
          "low": 0.00047,
          "close": 0.000471,
          "volume": 44086794.0,
          "close_time": 1760482799999,
          "quote_volume": 20881.210358,
          "trades": 72,
          "taker_buy_base": 8554333.0,
          "taker_buy_quote": 4058.957811
        },
        {
          "timestamp": 1760482800000,
          "datetime": "2025-10-14T23:00:00",
          "open": 0.000471,
          "high": 0.000475,
          "low": 0.00047,
          "close": 0.000471,
          "volume": 28167363.0,
          "close_time": 1760486399999,
          "quote_volume": 13328.441652,
          "trades": 74,
          "taker_buy_base": 16827083.0,
          "taker_buy_quote": 7973.695044
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.000473,
          "high": 0.000474,
          "low": 0.000468,
          "close": 0.000472,
          "volume": 48402885.0,
          "close_time": 1760489999999,
          "quote_volume": 22825.165943,
          "trades": 211,
          "taker_buy_base": 16730121.0,
          "taker_buy_quote": 7888.120762
        },
        {
          "timestamp": 1760490000000,
          "datetime": "2025-10-15T01:00:00",
          "open": 0.000473,
          "high": 0.000474,
          "low": 0.000467,
          "close": 0.000473,
          "volume": 13736410.0,
          "close_time": 1760493599999,
          "quote_volume": 6481.694132,
          "trades": 57,
          "taker_buy_base": 11818472.0,
          "taker_buy_quote": 5582.387255
        },
        {
          "timestamp": 1760493600000,
          "datetime": "2025-10-15T02:00:00",
          "open": 0.000471,
          "high": 0.000478,
          "low": 0.00047,
          "close": 0.000475,
          "volume": 16827767.0,
          "close_time": 1760497199999,
          "quote_volume": 7982.260113,
          "trades": 49,
          "taker_buy_base": 4183521.0,
          "taker_buy_quote": 1983.40141
        },
        {
          "timestamp": 1760497200000,
          "datetime": "2025-10-15T03:00:00",
          "open": 0.000474,
          "high": 0.000474,
          "low": 0.000467,
          "close": 0.000471,
          "volume": 14895829.0,
          "close_time": 1760500799999,
          "quote_volume": 7009.580482,
          "trades": 50,
          "taker_buy_base": 5804820.0,
          "taker_buy_quote": 2732.891512
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.000471,
          "high": 0.000476,
          "low": 0.000468,
          "close": 0.000476,
          "volume": 10784498.0,
          "close_time": 1760504399999,
          "quote_volume": 5094.756383,
          "trades": 156,
          "taker_buy_base": 7563429.0,
          "taker_buy_quote": 3576.233668
        },
        {
          "timestamp": 1760504400000,
          "datetime": "2025-10-15T05:00:00",
          "open": 0.000476,
          "high": 0.000479,
          "low": 0.000472,
          "close": 0.000476,
          "volume": 23472984.0,
          "close_time": 1760507999999,
          "quote_volume": 11166.462505,
          "trades": 153,
          "taker_buy_base": 6781044.0,
          "taker_buy_quote": 3230.360683
        },
        {
          "timestamp": 1760508000000,
          "datetime": "2025-10-15T06:00:00",
          "open": 0.000475,
          "high": 0.000479,
          "low": 0.000469,
          "close": 0.000479,
          "volume": 37749290.0,
          "close_time": 1760511599999,
          "quote_volume": 17946.822522,
          "trades": 142,
          "taker_buy_base": 15034355.0,
          "taker_buy_quote": 7155.728073
        },
        {
          "timestamp": 1760511600000,
          "datetime": "2025-10-15T07:00:00",
          "open": 0.000478,
          "high": 0.000482,
          "low": 0.000474,
          "close": 0.000481,
          "volume": 57577977.0,
          "close_time": 1760515199999,
          "quote_volume": 27507.517704,
          "trades": 156,
          "taker_buy_base": 33137913.0,
          "taker_buy_quote": 15839.574067
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.000481,
          "high": 0.000494,
          "low": 0.00048,
          "close": 0.000487,
          "volume": 208254120.0,
          "close_time": 1760518799999,
          "quote_volume": 101346.714795,
          "trades": 674,
          "taker_buy_base": 109381004.0,
          "taker_buy_quote": 53261.396617
        },
        {
          "timestamp": 1760518800000,
          "datetime": "2025-10-15T09:00:00",
          "open": 0.000486,
          "high": 0.000488,
          "low": 0.000479,
          "close": 0.000481,
          "volume": 106922749.0,
          "close_time": 1760522399999,
          "quote_volume": 51784.209502,
          "trades": 382,
          "taker_buy_base": 37059410.0,
          "taker_buy_quote": 17918.798375
        },
        {
          "timestamp": 1760522400000,
          "datetime": "2025-10-15T10:00:00",
          "open": 0.000481,
          "high": 0.000484,
          "low": 0.000476,
          "close": 0.000482,
          "volume": 40499563.0,
          "close_time": 1760525999999,
          "quote_volume": 19450.588332,
          "trades": 350,
          "taker_buy_base": 22612026.0,
          "taker_buy_quote": 10870.061954
        },
        {
          "timestamp": 1760526000000,
          "datetime": "2025-10-15T11:00:00",
          "open": 0.000479,
          "high": 0.000483,
          "low": 0.000474,
          "close": 0.000474,
          "volume": 50292430.0,
          "close_time": 1760529599999,
          "quote_volume": 23948.828206,
          "trades": 264,
          "taker_buy_base": 19552916.0,
          "taker_buy_quote": 9325.287756
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.000476,
          "high": 0.000478,
          "low": 0.000468,
          "close": 0.000471,
          "volume": 27414184.0,
          "close_time": 1760533199999,
          "quote_volume": 12962.754091,
          "trades": 179,
          "taker_buy_base": 17985714.0,
          "taker_buy_quote": 8508.806588
        },
        {
          "timestamp": 1760533200000,
          "datetime": "2025-10-15T13:00:00",
          "open": 0.00047,
          "high": 0.000474,
          "low": 0.000458,
          "close": 0.000468,
          "volume": 126300766.0,
          "close_time": 1760536799999,
          "quote_volume": 58900.231595,
          "trades": 752,
          "taker_buy_base": 75335459.0,
          "taker_buy_quote": 35179.051424
        },
        {
          "timestamp": 1760536800000,
          "datetime": "2025-10-15T14:00:00",
          "open": 0.000468,
          "high": 0.000475,
          "low": 0.000458,
          "close": 0.000463,
          "volume": 135951236.0,
          "close_time": 1760540399999,
          "quote_volume": 63617.498786,
          "trades": 360,
          "taker_buy_base": 46970804.0,
          "taker_buy_quote": 21967.230734
        },
        {
          "timestamp": 1760540400000,
          "datetime": "2025-10-15T15:00:00",
          "open": 0.000463,
          "high": 0.000468,
          "low": 0.000457,
          "close": 0.000459,
          "volume": 96708073.0,
          "close_time": 1760543999999,
          "quote_volume": 44682.982855,
          "trades": 361,
          "taker_buy_base": 38709102.0,
          "taker_buy_quote": 17912.619662
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.000461,
          "high": 0.000461,
          "low": 0.000456,
          "close": 0.00046,
          "volume": 81915549.0,
          "close_time": 1760547599999,
          "quote_volume": 37558.74027,
          "trades": 140,
          "taker_buy_base": 45956691.0,
          "taker_buy_quote": 21044.622828
        },
        {
          "timestamp": 1760547600000,
          "datetime": "2025-10-15T17:00:00",
          "open": 0.000459,
          "high": 0.000464,
          "low": 0.000456,
          "close": 0.000464,
          "volume": 86012148.0,
          "close_time": 1760551199999,
          "quote_volume": 39474.319025,
          "trades": 373,
          "taker_buy_base": 38748150.0,
          "taker_buy_quote": 17776.833635
        },
        {
          "timestamp": 1760551200000,
          "datetime": "2025-10-15T18:00:00",
          "open": 0.000464,
          "high": 0.000469,
          "low": 0.000461,
          "close": 0.000469,
          "volume": 24527027.0,
          "close_time": 1760554799999,
          "quote_volume": 11407.858838,
          "trades": 103,
          "taker_buy_base": 17359341.0,
          "taker_buy_quote": 8085.597599
        },
        {
          "timestamp": 1760554800000,
          "datetime": "2025-10-15T19:00:00",
          "open": 0.000469,
          "high": 0.000469,
          "low": 0.000459,
          "close": 0.00046,
          "volume": 25511398.0,
          "close_time": 1760558399999,
          "quote_volume": 11847.851165,
          "trades": 160,
          "taker_buy_base": 6537576.0,
          "taker_buy_quote": 3037.985587
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.00046,
          "high": 0.000465,
          "low": 0.000451,
          "close": 0.000459,
          "volume": 58492497.0,
          "close_time": 1760561999999,
          "quote_volume": 26814.627938,
          "trades": 371,
          "taker_buy_base": 21853950.0,
          "taker_buy_quote": 10030.624984
        },
        {
          "timestamp": 1760562000000,
          "datetime": "2025-10-15T21:00:00",
          "open": 0.000457,
          "high": 0.000462,
          "low": 0.000453,
          "close": 0.000455,
          "volume": 37609436.0,
          "close_time": 1760565599999,
          "quote_volume": 17212.643838,
          "trades": 211,
          "taker_buy_base": 20573974.0,
          "taker_buy_quote": 9436.077069
        },
        {
          "timestamp": 1760565600000,
          "datetime": "2025-10-15T22:00:00",
          "open": 0.000455,
          "high": 0.000461,
          "low": 0.000455,
          "close": 0.000457,
          "volume": 26403864.0,
          "close_time": 1760569199999,
          "quote_volume": 12107.635446,
          "trades": 107,
          "taker_buy_base": 20022561.0,
          "taker_buy_quote": 9173.994958
        },
        {
          "timestamp": 1760569200000,
          "datetime": "2025-10-15T23:00:00",
          "open": 0.000457,
          "high": 0.000462,
          "low": 0.000457,
          "close": 0.00046,
          "volume": 25897066.0,
          "close_time": 1760572799999,
          "quote_volume": 11902.925663,
          "trades": 205,
          "taker_buy_base": 15834563.0,
          "taker_buy_quote": 7277.686954
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.000461,
          "high": 0.000462,
          "low": 0.000459,
          "close": 0.000459,
          "volume": 10377331.0,
          "close_time": 1760576399999,
          "quote_volume": 4780.48254,
          "trades": 70,
          "taker_buy_base": 6628153.0,
          "taker_buy_quote": 3055.156473
        },
        {
          "timestamp": 1760576400000,
          "datetime": "2025-10-16T01:00:00",
          "open": 0.00046,
          "high": 0.000467,
          "low": 0.00046,
          "close": 0.000467,
          "volume": 41959867.0,
          "close_time": 1760579999999,
          "quote_volume": 19492.631041,
          "trades": 137,
          "taker_buy_base": 25784988.0,
          "taker_buy_quote": 12018.232719
        },
        {
          "timestamp": 1760580000000,
          "datetime": "2025-10-16T02:00:00",
          "open": 0.000467,
          "high": 0.000471,
          "low": 0.000466,
          "close": 0.000471,
          "volume": 99469939.0,
          "close_time": 1760583599999,
          "quote_volume": 46580.394734,
          "trades": 429,
          "taker_buy_base": 46905982.0,
          "taker_buy_quote": 21989.727653
        },
        {
          "timestamp": 1760583600000,
          "datetime": "2025-10-16T03:00:00",
          "open": 0.00047,
          "high": 0.000472,
          "low": 0.000467,
          "close": 0.00047,
          "volume": 20205897.0,
          "close_time": 1760587199999,
          "quote_volume": 9506.29935,
          "trades": 129,
          "taker_buy_base": 13826340.0,
          "taker_buy_quote": 6508.29102
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.000469,
          "high": 0.000473,
          "low": 0.000469,
          "close": 0.000471,
          "volume": 36046939.0,
          "close_time": 1760590799999,
          "quote_volume": 16966.477277,
          "trades": 278,
          "taker_buy_base": 21406296.0,
          "taker_buy_quote": 10080.384827
        },
        {
          "timestamp": 1760590800000,
          "datetime": "2025-10-16T05:00:00",
          "open": 0.000469,
          "high": 0.000474,
          "low": 0.000467,
          "close": 0.00047,
          "volume": 23668886.0,
          "close_time": 1760594399999,
          "quote_volume": 11126.90762,
          "trades": 159,
          "taker_buy_base": 11041978.0,
          "taker_buy_quote": 5189.139773
        },
        {
          "timestamp": 1760594400000,
          "datetime": "2025-10-16T06:00:00",
          "open": 0.00047,
          "high": 0.00048,
          "low": 0.00047,
          "close": 0.00048,
          "volume": 64880255.0,
          "close_time": 1760597999999,
          "quote_volume": 31017.464513,
          "trades": 354,
          "taker_buy_base": 41820562.0,
          "taker_buy_quote": 19991.994618
        },
        {
          "timestamp": 1760598000000,
          "datetime": "2025-10-16T07:00:00",
          "open": 0.00048,
          "high": 0.000481,
          "low": 0.000474,
          "close": 0.000475,
          "volume": 153780621.0,
          "close_time": 1760601599999,
          "quote_volume": 73564.728108,
          "trades": 650,
          "taker_buy_base": 68381649.0,
          "taker_buy_quote": 32758.591012
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.000476,
          "high": 0.000476,
          "low": 0.000468,
          "close": 0.000468,
          "volume": 55829677.0,
          "close_time": 1760605199999,
          "quote_volume": 26292.45095,
          "trades": 362,
          "taker_buy_base": 42167071.0,
          "taker_buy_quote": 19864.121227
        },
        {
          "timestamp": 1760605200000,
          "datetime": "2025-10-16T09:00:00",
          "open": 0.000468,
          "high": 0.000479,
          "low": 0.000455,
          "close": 0.000477,
          "volume": 233446891.0,
          "close_time": 1760608799999,
          "quote_volume": 109553.296499,
          "trades": 834,
          "taker_buy_base": 79761025.0,
          "taker_buy_quote": 37504.420672
        },
        {
          "timestamp": 1760608800000,
          "datetime": "2025-10-16T10:00:00",
          "open": 0.000476,
          "high": 0.00048,
          "low": 0.000473,
          "close": 0.000477,
          "volume": 40680361.0,
          "close_time": 1760612399999,
          "quote_volume": 19425.330889,
          "trades": 439,
          "taker_buy_base": 31399031.0,
          "taker_buy_quote": 14997.728023
        },
        {
          "timestamp": 1760612400000,
          "datetime": "2025-10-16T11:00:00",
          "open": 0.000477,
          "high": 0.000481,
          "low": 0.000473,
          "close": 0.000478,
          "volume": 21658818.0,
          "close_time": 1760615999999,
          "quote_volume": 10321.048918,
          "trades": 241,
          "taker_buy_base": 11886552.0,
          "taker_buy_quote": 5667.023434
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.000477,
          "high": 0.000485,
          "low": 0.000477,
          "close": 0.000482,
          "volume": 58116545.0,
          "close_time": 1760619599999,
          "quote_volume": 27942.099128,
          "trades": 207,
          "taker_buy_base": 23689200.0,
          "taker_buy_quote": 11416.768187
        },
        {
          "timestamp": 1760619600000,
          "datetime": "2025-10-16T13:00:00",
          "open": 0.000482,
          "high": 0.000483,
          "low": 0.000475,
          "close": 0.000478,
          "volume": 76782493.0,
          "close_time": 1760623199999,
          "quote_volume": 36913.22264,
          "trades": 472,
          "taker_buy_base": 54968415.0,
          "taker_buy_quote": 26446.693523
        },
        {
          "timestamp": 1760623200000,
          "datetime": "2025-10-16T14:00:00",
          "open": 0.000477,
          "high": 0.000484,
          "low": 0.000467,
          "close": 0.000475,
          "volume": 128371482.0,
          "close_time": 1760626799999,
          "quote_volume": 60872.755925,
          "trades": 482,
          "taker_buy_base": 42118599.0,
          "taker_buy_quote": 19960.560211
        },
        {
          "timestamp": 1760626800000,
          "datetime": "2025-10-16T15:00:00",
          "open": 0.000475,
          "high": 0.000477,
          "low": 0.000456,
          "close": 0.000458,
          "volume": 140571011.0,
          "close_time": 1760630399999,
          "quote_volume": 65345.285503,
          "trades": 414,
          "taker_buy_base": 52495035.0,
          "taker_buy_quote": 24605.135389
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.000457,
          "high": 0.00047,
          "low": 0.000448,
          "close": 0.00047,
          "volume": 144765312.0,
          "close_time": 1760633999999,
          "quote_volume": 66087.964454,
          "trades": 681,
          "taker_buy_base": 77075804.0,
          "taker_buy_quote": 35194.917596
        },
        {
          "timestamp": 1760634000000,
          "datetime": "2025-10-16T17:00:00",
          "open": 0.000469,
          "high": 0.000469,
          "low": 0.000458,
          "close": 0.000458,
          "volume": 49708207.0,
          "close_time": 1760637599999,
          "quote_volume": 23004.146708,
          "trades": 257,
          "taker_buy_base": 26887987.0,
          "taker_buy_quote": 12448.98277
        },
        {
          "timestamp": 1760637600000,
          "datetime": "2025-10-16T18:00:00",
          "open": 0.000459,
          "high": 0.000462,
          "low": 0.000453,
          "close": 0.000459,
          "volume": 85744830.0,
          "close_time": 1760641199999,
          "quote_volume": 39194.198567,
          "trades": 299,
          "taker_buy_base": 28300051.0,
          "taker_buy_quote": 12951.860178
        },
        {
          "timestamp": 1760641200000,
          "datetime": "2025-10-16T19:00:00",
          "open": 0.00046,
          "high": 0.00046,
          "low": 0.000447,
          "close": 0.000452,
          "volume": 45085763.0,
          "close_time": 1760644799999,
          "quote_volume": 20458.265817,
          "trades": 241,
          "taker_buy_base": 22213847.0,
          "taker_buy_quote": 10085.990625
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.000453,
          "high": 0.000456,
          "low": 0.000445,
          "close": 0.000448,
          "volume": 41746238.0,
          "close_time": 1760648399999,
          "quote_volume": 18678.497751,
          "trades": 240,
          "taker_buy_base": 26502913.0,
          "taker_buy_quote": 11858.485243
        },
        {
          "timestamp": 1760648400000,
          "datetime": "2025-10-16T21:00:00",
          "open": 0.00045,
          "high": 0.000456,
          "low": 0.000449,
          "close": 0.000455,
          "volume": 28588176.0,
          "close_time": 1760651999999,
          "quote_volume": 12964.485998,
          "trades": 143,
          "taker_buy_base": 7184068.0,
          "taker_buy_quote": 3259.170891
        },
        {
          "timestamp": 1760652000000,
          "datetime": "2025-10-16T22:00:00",
          "open": 0.000455,
          "high": 0.000456,
          "low": 0.000448,
          "close": 0.000448,
          "volume": 82133175.0,
          "close_time": 1760655599999,
          "quote_volume": 37162.005182,
          "trades": 357,
          "taker_buy_base": 31135576.0,
          "taker_buy_quote": 14129.481878
        },
        {
          "timestamp": 1760655600000,
          "datetime": "2025-10-16T23:00:00",
          "open": 0.000447,
          "high": 0.000456,
          "low": 0.000447,
          "close": 0.000452,
          "volume": 38408539.0,
          "close_time": 1760659199999,
          "quote_volume": 17363.793917,
          "trades": 215,
          "taker_buy_base": 27048688.0,
          "taker_buy_quote": 12236.775208
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.000452,
          "high": 0.000458,
          "low": 0.000452,
          "close": 0.000457,
          "volume": 10449496.0,
          "close_time": 1760662799999,
          "quote_volume": 4757.681766,
          "trades": 52,
          "taker_buy_base": 2215622.0,
          "taker_buy_quote": 1010.629158
        },
        {
          "timestamp": 1760662800000,
          "datetime": "2025-10-17T01:00:00",
          "open": 0.000458,
          "high": 0.000461,
          "low": 0.000453,
          "close": 0.000453,
          "volume": 47219045.0,
          "close_time": 1760666399999,
          "quote_volume": 21557.27808,
          "trades": 169,
          "taker_buy_base": 7748124.0,
          "taker_buy_quote": 3538.525248
        },
        {
          "timestamp": 1760666400000,
          "datetime": "2025-10-17T02:00:00",
          "open": 0.000453,
          "high": 0.000457,
          "low": 0.00045,
          "close": 0.000454,
          "volume": 53475066.0,
          "close_time": 1760669999999,
          "quote_volume": 24249.153831,
          "trades": 281,
          "taker_buy_base": 31972783.0,
          "taker_buy_quote": 14506.979366
        },
        {
          "timestamp": 1760670000000,
          "datetime": "2025-10-17T03:00:00",
          "open": 0.000455,
          "high": 0.000458,
          "low": 0.000455,
          "close": 0.000456,
          "volume": 7481130.0,
          "close_time": 1760673599999,
          "quote_volume": 3419.742453,
          "trades": 101,
          "taker_buy_base": 4543479.0,
          "taker_buy_quote": 2078.692417
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.000457,
          "high": 0.000459,
          "low": 0.000452,
          "close": 0.000453,
          "volume": 53882639.0,
          "close_time": 1760677199999,
          "quote_volume": 24425.804639,
          "trades": 175,
          "taker_buy_base": 8099970.0,
          "taker_buy_quote": 3674.97194
        },
        {
          "timestamp": 1760677200000,
          "datetime": "2025-10-17T05:00:00",
          "open": 0.000453,
          "high": 0.000457,
          "low": 0.00045,
          "close": 0.00045,
          "volume": 89672519.0,
          "close_time": 1760680799999,
          "quote_volume": 40725.175809,
          "trades": 324,
          "taker_buy_base": 54115441.0,
          "taker_buy_quote": 24619.985585
        },
        {
          "timestamp": 1760680800000,
          "datetime": "2025-10-17T06:00:00",
          "open": 0.000451,
          "high": 0.000453,
          "low": 0.000432,
          "close": 0.000433,
          "volume": 163006274.0,
          "close_time": 1760684399999,
          "quote_volume": 72161.996924,
          "trades": 702,
          "taker_buy_base": 73780669.0,
          "taker_buy_quote": 32756.474682
        },
        {
          "timestamp": 1760684400000,
          "datetime": "2025-10-17T07:00:00",
          "open": 0.000434,
          "high": 0.000434,
          "low": 0.000421,
          "close": 0.000423,
          "volume": 190028970.0,
          "close_time": 1760687999999,
          "quote_volume": 80918.814968,
          "trades": 892,
          "taker_buy_base": 114852531.0,
          "taker_buy_quote": 48883.794747
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.000423,
          "high": 0.000428,
          "low": 0.000416,
          "close": 0.000424,
          "volume": 119173842.0,
          "close_time": 1760691599999,
          "quote_volume": 50340.541899,
          "trades": 575,
          "taker_buy_base": 72113498.0,
          "taker_buy_quote": 30497.582772
        },
        {
          "timestamp": 1760691600000,
          "datetime": "2025-10-17T09:00:00",
          "open": 0.000423,
          "high": 0.000438,
          "low": 0.00042,
          "close": 0.000428,
          "volume": 59936661.0,
          "close_time": 1760695199999,
          "quote_volume": 25705.677437,
          "trades": 577,
          "taker_buy_base": 26316013.0,
          "taker_buy_quote": 11288.041143
        },
        {
          "timestamp": 1760695200000,
          "datetime": "2025-10-17T10:00:00",
          "open": 0.000428,
          "high": 0.000431,
          "low": 0.000421,
          "close": 0.000431,
          "volume": 52911463.0,
          "close_time": 1760698799999,
          "quote_volume": 22548.070293,
          "trades": 339,
          "taker_buy_base": 20538901.0,
          "taker_buy_quote": 8777.78395
        },
        {
          "timestamp": 1760698800000,
          "datetime": "2025-10-17T11:00:00",
          "open": 0.000431,
          "high": 0.000446,
          "low": 0.000429,
          "close": 0.000442,
          "volume": 61008997.0,
          "close_time": 1760702399999,
          "quote_volume": 26892.916302,
          "trades": 455,
          "taker_buy_base": 36024878.0,
          "taker_buy_quote": 15874.419663
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.00044,
          "high": 0.000443,
          "low": 0.000438,
          "close": 0.000439,
          "volume": 19064043.0,
          "close_time": 1760705999999,
          "quote_volume": 8409.692742,
          "trades": 169,
          "taker_buy_base": 15079461.0,
          "taker_buy_quote": 6654.272946
        },
        {
          "timestamp": 1760706000000,
          "datetime": "2025-10-17T13:00:00",
          "open": 0.000439,
          "high": 0.000445,
          "low": 0.000433,
          "close": 0.000441,
          "volume": 71996939.0,
          "close_time": 1760709599999,
          "quote_volume": 31636.173725,
          "trades": 331,
          "taker_buy_base": 39552128.0,
          "taker_buy_quote": 17429.315794
        },
        {
          "timestamp": 1760709600000,
          "datetime": "2025-10-17T14:00:00",
          "open": 0.00044,
          "high": 0.000442,
          "low": 0.000432,
          "close": 0.000439,
          "volume": 33589858.0,
          "close_time": 1760713199999,
          "quote_volume": 14646.725358,
          "trades": 168,
          "taker_buy_base": 12854127.0,
          "taker_buy_quote": 5614.283946
        },
        {
          "timestamp": 1760713200000,
          "datetime": "2025-10-17T15:00:00",
          "open": 0.000437,
          "high": 0.000445,
          "low": 0.000435,
          "close": 0.000445,
          "volume": 26923297.0,
          "close_time": 1760716799999,
          "quote_volume": 11844.904408,
          "trades": 218,
          "taker_buy_base": 12168329.0,
          "taker_buy_quote": 5355.094626
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.000444,
          "high": 0.000455,
          "low": 0.000442,
          "close": 0.000451,
          "volume": 368978179.0,
          "close_time": 1760720399999,
          "quote_volume": 165681.936945,
          "trades": 1473,
          "taker_buy_base": 241760803.0,
          "taker_buy_quote": 108657.80336
        },
        {
          "timestamp": 1760720400000,
          "datetime": "2025-10-17T17:00:00",
          "open": 0.000451,
          "high": 0.000464,
          "low": 0.000444,
          "close": 0.000447,
          "volume": 674750923.0,
          "close_time": 1760723999999,
          "quote_volume": 306663.533701,
          "trades": 3208,
          "taker_buy_base": 326943055.0,
          "taker_buy_quote": 148982.686666
        },
        {
          "timestamp": 1760724000000,
          "datetime": "2025-10-17T18:00:00",
          "open": 0.000447,
          "high": 0.00045,
          "low": 0.000442,
          "close": 0.000443,
          "volume": 95750860.0,
          "close_time": 1760727599999,
          "quote_volume": 42725.977741,
          "trades": 269,
          "taker_buy_base": 31471840.0,
          "taker_buy_quote": 14069.424782
        },
        {
          "timestamp": 1760727600000,
          "datetime": "2025-10-17T19:00:00",
          "open": 0.000444,
          "high": 0.000447,
          "low": 0.00044,
          "close": 0.000443,
          "volume": 69925557.0,
          "close_time": 1760731199999,
          "quote_volume": 31003.074945,
          "trades": 145,
          "taker_buy_base": 29929579.0,
          "taker_buy_quote": 13277.185955
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.000443,
          "high": 0.000448,
          "low": 0.000442,
          "close": 0.000445,
          "volume": 50045159.0,
          "close_time": 1760734799999,
          "quote_volume": 22255.092466,
          "trades": 170,
          "taker_buy_base": 22317758.0,
          "taker_buy_quote": 9949.818435
        },
        {
          "timestamp": 1760734800000,
          "datetime": "2025-10-17T21:00:00",
          "open": 0.000445,
          "high": 0.00045,
          "low": 0.000445,
          "close": 0.000447,
          "volume": 57423276.0,
          "close_time": 1760738399999,
          "quote_volume": 25709.928518,
          "trades": 222,
          "taker_buy_base": 24728907.0,
          "taker_buy_quote": 11092.579949
        },
        {
          "timestamp": 1760738400000,
          "datetime": "2025-10-17T22:00:00",
          "open": 0.000448,
          "high": 0.00045,
          "low": 0.000444,
          "close": 0.000445,
          "volume": 45112115.0,
          "close_time": 1760741999999,
          "quote_volume": 20211.135309,
          "trades": 251,
          "taker_buy_base": 35952880.0,
          "taker_buy_quote": 16123.014945
        },
        {
          "timestamp": 1760742000000,
          "datetime": "2025-10-17T23:00:00",
          "open": 0.000446,
          "high": 0.000447,
          "low": 0.000442,
          "close": 0.000442,
          "volume": 13715235.0,
          "close_time": 1760745599999,
          "quote_volume": 6076.244701,
          "trades": 100,
          "taker_buy_base": 507834.0,
          "taker_buy_quote": 225.326969
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.000442,
          "high": 0.000445,
          "low": 0.000441,
          "close": 0.000442,
          "volume": 8478012.0,
          "close_time": 1760749199999,
          "quote_volume": 3762.540227,
          "trades": 108,
          "taker_buy_base": 4064639.0,
          "taker_buy_quote": 1805.74408
        },
        {
          "timestamp": 1760749200000,
          "datetime": "2025-10-18T01:00:00",
          "open": 0.000443,
          "high": 0.000447,
          "low": 0.000443,
          "close": 0.000446,
          "volume": 10532871.0,
          "close_time": 1760752799999,
          "quote_volume": 4694.414915,
          "trades": 34,
          "taker_buy_base": 1800811.0,
          "taker_buy_quote": 802.364412
        },
        {
          "timestamp": 1760752800000,
          "datetime": "2025-10-18T02:00:00",
          "open": 0.000447,
          "high": 0.000448,
          "low": 0.000439,
          "close": 0.00044,
          "volume": 30815376.0,
          "close_time": 1760756399999,
          "quote_volume": 13642.268177,
          "trades": 369,
          "taker_buy_base": 4438244.0,
          "taker_buy_quote": 1969.059886
        },
        {
          "timestamp": 1760756400000,
          "datetime": "2025-10-18T03:00:00",
          "open": 0.000441,
          "high": 0.00045,
          "low": 0.00044,
          "close": 0.000448,
          "volume": 94099113.0,
          "close_time": 1760759999999,
          "quote_volume": 41934.532029,
          "trades": 656,
          "taker_buy_base": 65419400.0,
          "taker_buy_quote": 29170.551388
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.000447,
          "high": 0.000448,
          "low": 0.000444,
          "close": 0.000445,
          "volume": 18022730.0,
          "close_time": 1760763599999,
          "quote_volume": 8056.692865,
          "trades": 110,
          "taker_buy_base": 13973011.0,
          "taker_buy_quote": 6252.922706
        },
        {
          "timestamp": 1760763600000,
          "datetime": "2025-10-18T05:00:00",
          "open": 0.000446,
          "high": 0.000449,
          "low": 0.000444,
          "close": 0.000449,
          "volume": 6034470.0,
          "close_time": 1760767199999,
          "quote_volume": 2692.600735,
          "trades": 110,
          "taker_buy_base": 4106365.0,
          "taker_buy_quote": 1829.809718
        },
        {
          "timestamp": 1760767200000,
          "datetime": "2025-10-18T06:00:00",
          "open": 0.000447,
          "high": 0.000451,
          "low": 0.000444,
          "close": 0.000446,
          "volume": 13213172.0,
          "close_time": 1760770799999,
          "quote_volume": 5895.083994,
          "trades": 49,
          "taker_buy_base": 3672365.0,
          "taker_buy_quote": 1640.44452
        },
        {
          "timestamp": 1760770800000,
          "datetime": "2025-10-18T07:00:00",
          "open": 0.000446,
          "high": 0.000453,
          "low": 0.000446,
          "close": 0.000446,
          "volume": 29372981.0,
          "close_time": 1760774399999,
          "quote_volume": 13201.310214,
          "trades": 146,
          "taker_buy_base": 14090210.0,
          "taker_buy_quote": 6333.564471
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.000446,
          "high": 0.000452,
          "low": 0.000446,
          "close": 0.000447,
          "volume": 43392777.0,
          "close_time": 1760777999999,
          "quote_volume": 19494.186462,
          "trades": 123,
          "taker_buy_base": 40483706.0,
          "taker_buy_quote": 18192.372193
        },
        {
          "timestamp": 1760778000000,
          "datetime": "2025-10-18T09:00:00",
          "open": 0.000447,
          "high": 0.00045,
          "low": 0.000445,
          "close": 0.000449,
          "volume": 7251606.0,
          "close_time": 1760781599999,
          "quote_volume": 3254.974278,
          "trades": 47,
          "taker_buy_base": 1419663.0,
          "taker_buy_quote": 637.738569
        },
        {
          "timestamp": 1760781600000,
          "datetime": "2025-10-18T10:00:00",
          "open": 0.000448,
          "high": 0.00045,
          "low": 0.000447,
          "close": 0.000447,
          "volume": 35976844.0,
          "close_time": 1760785199999,
          "quote_volume": 16126.411777,
          "trades": 167,
          "taker_buy_base": 8685001.0,
          "taker_buy_quote": 3900.279183
        },
        {
          "timestamp": 1760785200000,
          "datetime": "2025-10-18T11:00:00",
          "open": 0.000448,
          "high": 0.00045,
          "low": 0.000446,
          "close": 0.00045,
          "volume": 11918517.0,
          "close_time": 1760788799999,
          "quote_volume": 5339.394237,
          "trades": 139,
          "taker_buy_base": 8376975.0,
          "taker_buy_quote": 3756.164111
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.000449,
          "high": 0.00045,
          "low": 0.000445,
          "close": 0.000445,
          "volume": 18588089.0,
          "close_time": 1760792399999,
          "quote_volume": 8307.980849,
          "trades": 72,
          "taker_buy_base": 2142246.0,
          "taker_buy_quote": 959.428814
        },
        {
          "timestamp": 1760792400000,
          "datetime": "2025-10-18T13:00:00",
          "open": 0.000446,
          "high": 0.000446,
          "low": 0.00044,
          "close": 0.000442,
          "volume": 55370764.0,
          "close_time": 1760795999999,
          "quote_volume": 24514.52747,
          "trades": 465,
          "taker_buy_base": 33819417.0,
          "taker_buy_quote": 14991.20833
        },
        {
          "timestamp": 1760796000000,
          "datetime": "2025-10-18T14:00:00",
          "open": 0.000442,
          "high": 0.000443,
          "low": 0.000436,
          "close": 0.000441,
          "volume": 27325037.0,
          "close_time": 1760799599999,
          "quote_volume": 12011.090879,
          "trades": 108,
          "taker_buy_base": 11354379.0,
          "taker_buy_quote": 5003.231912
        },
        {
          "timestamp": 1760799600000,
          "datetime": "2025-10-18T15:00:00",
          "open": 0.000442,
          "high": 0.000443,
          "low": 0.000438,
          "close": 0.00044,
          "volume": 28911330.0,
          "close_time": 1760803199999,
          "quote_volume": 12728.862653,
          "trades": 111,
          "taker_buy_base": 13035879.0,
          "taker_buy_quote": 5740.72124
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.000441,
          "high": 0.000441,
          "low": 0.000435,
          "close": 0.000439,
          "volume": 23594830.0,
          "close_time": 1760806799999,
          "quote_volume": 10383.391153,
          "trades": 143,
          "taker_buy_base": 18639766.0,
          "taker_buy_quote": 8213.139877
        },
        {
          "timestamp": 1760806800000,
          "datetime": "2025-10-18T17:00:00",
          "open": 0.000438,
          "high": 0.000446,
          "low": 0.000436,
          "close": 0.000445,
          "volume": 29986564.0,
          "close_time": 1760810399999,
          "quote_volume": 13244.586018,
          "trades": 150,
          "taker_buy_base": 21594031.0,
          "taker_buy_quote": 9554.89387
        },
        {
          "timestamp": 1760810400000,
          "datetime": "2025-10-18T18:00:00",
          "open": 0.000447,
          "high": 0.000448,
          "low": 0.000444,
          "close": 0.000446,
          "volume": 22830221.0,
          "close_time": 1760813999999,
          "quote_volume": 10174.048853,
          "trades": 133,
          "taker_buy_base": 16105439.0,
          "taker_buy_quote": 7176.417609
        },
        {
          "timestamp": 1760814000000,
          "datetime": "2025-10-18T19:00:00",
          "open": 0.000446,
          "high": 0.000453,
          "low": 0.000446,
          "close": 0.000452,
          "volume": 12405997.0,
          "close_time": 1760817599999,
          "quote_volume": 5586.554469,
          "trades": 80,
          "taker_buy_base": 8896811.0,
          "taker_buy_quote": 4013.094712
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.000451,
          "high": 0.000454,
          "low": 0.00045,
          "close": 0.000452,
          "volume": 10153415.0,
          "close_time": 1760821199999,
          "quote_volume": 4589.32048,
          "trades": 70,
          "taker_buy_base": 1872256.0,
          "taker_buy_quote": 847.431441
        },
        {
          "timestamp": 1760821200000,
          "datetime": "2025-10-18T21:00:00",
          "open": 0.000452,
          "high": 0.000456,
          "low": 0.000448,
          "close": 0.000456,
          "volume": 15660285.0,
          "close_time": 1760824799999,
          "quote_volume": 7089.633361,
          "trades": 125,
          "taker_buy_base": 6514329.0,
          "taker_buy_quote": 2951.855494
        },
        {
          "timestamp": 1760824800000,
          "datetime": "2025-10-18T22:00:00",
          "open": 0.000456,
          "high": 0.000458,
          "low": 0.000452,
          "close": 0.000454,
          "volume": 45230284.0,
          "close_time": 1760828399999,
          "quote_volume": 20526.835457,
          "trades": 108,
          "taker_buy_base": 2923831.0,
          "taker_buy_quote": 1329.189926
        },
        {
          "timestamp": 1760828400000,
          "datetime": "2025-10-18T23:00:00",
          "open": 0.000452,
          "high": 0.000455,
          "low": 0.00045,
          "close": 0.000455,
          "volume": 17754073.0,
          "close_time": 1760831999999,
          "quote_volume": 8029.913041,
          "trades": 42,
          "taker_buy_base": 16999621.0,
          "taker_buy_quote": 7688.700403
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.000453,
          "high": 0.000455,
          "low": 0.000445,
          "close": 0.000445,
          "volume": 31768411.0,
          "close_time": 1760835599999,
          "quote_volume": 14271.643404,
          "trades": 90,
          "taker_buy_base": 10206924.0,
          "taker_buy_quote": 4587.730896
        },
        {
          "timestamp": 1760835600000,
          "datetime": "2025-10-19T01:00:00",
          "open": 0.000446,
          "high": 0.00045,
          "low": 0.000446,
          "close": 0.000449,
          "volume": 13350755.0,
          "close_time": 1760839199999,
          "quote_volume": 5989.655728,
          "trades": 149,
          "taker_buy_base": 7805708.0,
          "taker_buy_quote": 3502.010426
        },
        {
          "timestamp": 1760839200000,
          "datetime": "2025-10-19T02:00:00",
          "open": 0.000451,
          "high": 0.000451,
          "low": 0.000447,
          "close": 0.000448,
          "volume": 35246585.0,
          "close_time": 1760842799999,
          "quote_volume": 15839.038477,
          "trades": 132,
          "taker_buy_base": 22100983.0,
          "taker_buy_quote": 9925.400998
        },
        {
          "timestamp": 1760842800000,
          "datetime": "2025-10-19T03:00:00",
          "open": 0.000448,
          "high": 0.000457,
          "low": 0.000448,
          "close": 0.000456,
          "volume": 22563909.0,
          "close_time": 1760846399999,
          "quote_volume": 10233.548632,
          "trades": 182,
          "taker_buy_base": 9355236.0,
          "taker_buy_quote": 4240.942327
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.000457,
          "high": 0.000457,
          "low": 0.000449,
          "close": 0.000449,
          "volume": 33455320.0,
          "close_time": 1760849999999,
          "quote_volume": 15126.551218,
          "trades": 235,
          "taker_buy_base": 6008081.0,
          "taker_buy_quote": 2719.640614
        },
        {
          "timestamp": 1760850000000,
          "datetime": "2025-10-19T05:00:00",
          "open": 0.00045,
          "high": 0.000455,
          "low": 0.00045,
          "close": 0.000453,
          "volume": 54306935.0,
          "close_time": 1760853599999,
          "quote_volume": 24559.4139,
          "trades": 174,
          "taker_buy_base": 39142134.0,
          "taker_buy_quote": 17705.144297
        },
        {
          "timestamp": 1760853600000,
          "datetime": "2025-10-19T06:00:00",
          "open": 0.000453,
          "high": 0.000454,
          "low": 0.000446,
          "close": 0.000447,
          "volume": 16625268.0,
          "close_time": 1760857199999,
          "quote_volume": 7439.8912,
          "trades": 51,
          "taker_buy_base": 324840.0,
          "taker_buy_quote": 147.05784
        },
        {
          "timestamp": 1760857200000,
          "datetime": "2025-10-19T07:00:00",
          "open": 0.000447,
          "high": 0.000451,
          "low": 0.000447,
          "close": 0.000449,
          "volume": 26044997.0,
          "close_time": 1760860799999,
          "quote_volume": 11658.768539,
          "trades": 61,
          "taker_buy_base": 4965278.0,
          "taker_buy_quote": 2228.127106
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.000449,
          "high": 0.000453,
          "low": 0.000444,
          "close": 0.000444,
          "volume": 66880386.0,
          "close_time": 1760864399999,
          "quote_volume": 29996.52359,
          "trades": 331,
          "taker_buy_base": 39138634.0,
          "taker_buy_quote": 17542.930728
        },
        {
          "timestamp": 1760864400000,
          "datetime": "2025-10-19T09:00:00",
          "open": 0.000444,
          "high": 0.000456,
          "low": 0.000441,
          "close": 0.000453,
          "volume": 55768957.0,
          "close_time": 1760867999999,
          "quote_volume": 25025.895822,
          "trades": 246,
          "taker_buy_base": 22327071.0,
          "taker_buy_quote": 9998.74988
        },
        {
          "timestamp": 1760868000000,
          "datetime": "2025-10-19T10:00:00",
          "open": 0.000452,
          "high": 0.000461,
          "low": 0.000448,
          "close": 0.00046,
          "volume": 108745117.0,
          "close_time": 1760871599999,
          "quote_volume": 49534.982338,
          "trades": 436,
          "taker_buy_base": 52533644.0,
          "taker_buy_quote": 23917.934423
        },
        {
          "timestamp": 1760871600000,
          "datetime": "2025-10-19T11:00:00",
          "open": 0.00046,
          "high": 0.000463,
          "low": 0.000456,
          "close": 0.00046,
          "volume": 30790215.0,
          "close_time": 1760875199999,
          "quote_volume": 14164.056012,
          "trades": 173,
          "taker_buy_base": 17416356.0,
          "taker_buy_quote": 8016.962626
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.00046,
          "high": 0.000464,
          "low": 0.000457,
          "close": 0.000461,
          "volume": 21072860.0,
          "close_time": 1760878799999,
          "quote_volume": 9702.943894,
          "trades": 155,
          "taker_buy_base": 8169964.0,
          "taker_buy_quote": 3768.963258
        },
        {
          "timestamp": 1760878800000,
          "datetime": "2025-10-19T13:00:00",
          "open": 0.000463,
          "high": 0.000472,
          "low": 0.000462,
          "close": 0.000471,
          "volume": 99434741.0,
          "close_time": 1760882399999,
          "quote_volume": 46465.728224,
          "trades": 515,
          "taker_buy_base": 66546620.0,
          "taker_buy_quote": 31106.624997
        },
        {
          "timestamp": 1760882400000,
          "datetime": "2025-10-19T14:00:00",
          "open": 0.00047,
          "high": 0.000475,
          "low": 0.000468,
          "close": 0.000475,
          "volume": 34296977.0,
          "close_time": 1760885999999,
          "quote_volume": 16121.908733,
          "trades": 213,
          "taker_buy_base": 11530230.0,
          "taker_buy_quote": 5427.228871
        },
        {
          "timestamp": 1760886000000,
          "datetime": "2025-10-19T15:00:00",
          "open": 0.000474,
          "high": 0.000475,
          "low": 0.00047,
          "close": 0.000474,
          "volume": 30232254.0,
          "close_time": 1760889599999,
          "quote_volume": 14308.718369,
          "trades": 154,
          "taker_buy_base": 11344090.0,
          "taker_buy_quote": 5368.404153
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.000473,
          "high": 0.000477,
          "low": 0.000468,
          "close": 0.00047,
          "volume": 77181531.0,
          "close_time": 1760893199999,
          "quote_volume": 36548.697553,
          "trades": 312,
          "taker_buy_base": 36321813.0,
          "taker_buy_quote": 17271.637993
        },
        {
          "timestamp": 1760893200000,
          "datetime": "2025-10-19T17:00:00",
          "open": 0.00047,
          "high": 0.000477,
          "low": 0.00047,
          "close": 0.000472,
          "volume": 35664109.0,
          "close_time": 1760896799999,
          "quote_volume": 16902.652175,
          "trades": 335,
          "taker_buy_base": 16102915.0,
          "taker_buy_quote": 7637.026245
        },
        {
          "timestamp": 1760896800000,
          "datetime": "2025-10-19T18:00:00",
          "open": 0.000473,
          "high": 0.000477,
          "low": 0.000472,
          "close": 0.000477,
          "volume": 45145546.0,
          "close_time": 1760900399999,
          "quote_volume": 21427.68996,
          "trades": 411,
          "taker_buy_base": 20694220.0,
          "taker_buy_quote": 9832.074563
        },
        {
          "timestamp": 1760900400000,
          "datetime": "2025-10-19T19:00:00",
          "open": 0.000476,
          "high": 0.000483,
          "low": 0.000475,
          "close": 0.000477,
          "volume": 163328545.0,
          "close_time": 1760903999999,
          "quote_volume": 78406.914643,
          "trades": 695,
          "taker_buy_base": 88403090.0,
          "taker_buy_quote": 42463.356041
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.000478,
          "high": 0.000479,
          "low": 0.000472,
          "close": 0.000473,
          "volume": 114929543.0,
          "close_time": 1760907599999,
          "quote_volume": 54571.264992,
          "trades": 571,
          "taker_buy_base": 40954404.0,
          "taker_buy_quote": 19461.519091
        },
        {
          "timestamp": 1760907600000,
          "datetime": "2025-10-19T21:00:00",
          "open": 0.000475,
          "high": 0.000476,
          "low": 0.000467,
          "close": 0.000468,
          "volume": 65118479.0,
          "close_time": 1760911199999,
          "quote_volume": 30574.424603,
          "trades": 412,
          "taker_buy_base": 11375782.0,
          "taker_buy_quote": 5379.688093
        },
        {
          "timestamp": 1760911200000,
          "datetime": "2025-10-19T22:00:00",
          "open": 0.000469,
          "high": 0.000471,
          "low": 0.000468,
          "close": 0.000468,
          "volume": 16172636.0,
          "close_time": 1760914799999,
          "quote_volume": 7587.792021,
          "trades": 217,
          "taker_buy_base": 9386788.0,
          "taker_buy_quote": 4407.003153
        },
        {
          "timestamp": 1760914800000,
          "datetime": "2025-10-19T23:00:00",
          "open": 0.000468,
          "high": 0.000472,
          "low": 0.000466,
          "close": 0.000468,
          "volume": 30688070.0,
          "close_time": 1760918399999,
          "quote_volume": 14422.700454,
          "trades": 317,
          "taker_buy_base": 10412149.0,
          "taker_buy_quote": 4901.709573
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.000469,
          "high": 0.000469,
          "low": 0.000452,
          "close": 0.00046,
          "volume": 61628082.0,
          "close_time": 1760921999999,
          "quote_volume": 28153.886828,
          "trades": 276,
          "taker_buy_base": 21091884.0,
          "taker_buy_quote": 9669.397929
        },
        {
          "timestamp": 1760922000000,
          "datetime": "2025-10-20T01:00:00",
          "open": 0.00046,
          "high": 0.000463,
          "low": 0.000458,
          "close": 0.000461,
          "volume": 26671067.0,
          "close_time": 1760925599999,
          "quote_volume": 12303.634348,
          "trades": 106,
          "taker_buy_base": 18305541.0,
          "taker_buy_quote": 8449.537127
        },
        {
          "timestamp": 1760925600000,
          "datetime": "2025-10-20T02:00:00",
          "open": 0.00046,
          "high": 0.000465,
          "low": 0.000457,
          "close": 0.000463,
          "volume": 26990911.0,
          "close_time": 1760929199999,
          "quote_volume": 12434.049905,
          "trades": 78,
          "taker_buy_base": 13526966.0,
          "taker_buy_quote": 6230.711788
        },
        {
          "timestamp": 1760929200000,
          "datetime": "2025-10-20T03:00:00",
          "open": 0.000463,
          "high": 0.000478,
          "low": 0.000461,
          "close": 0.000476,
          "volume": 31034758.0,
          "close_time": 1760932799999,
          "quote_volume": 14571.064905,
          "trades": 105,
          "taker_buy_base": 18281208.0,
          "taker_buy_quote": 8611.029845
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.000478,
          "high": 0.000478,
          "low": 0.000472,
          "close": 0.000475,
          "volume": 34540862.0,
          "close_time": 1760936399999,
          "quote_volume": 16397.794116,
          "trades": 217,
          "taker_buy_base": 10494567.0,
          "taker_buy_quote": 4980.335269
        },
        {
          "timestamp": 1760936400000,
          "datetime": "2025-10-20T05:00:00",
          "open": 0.000475,
          "high": 0.000478,
          "low": 0.000472,
          "close": 0.000478,
          "volume": 30182760.0,
          "close_time": 1760939999999,
          "quote_volume": 14346.064388,
          "trades": 152,
          "taker_buy_base": 15677759.0,
          "taker_buy_quote": 7464.72505
        },
        {
          "timestamp": 1760940000000,
          "datetime": "2025-10-20T06:00:00",
          "open": 0.000476,
          "high": 0.00048,
          "low": 0.000474,
          "close": 0.000478,
          "volume": 34940368.0,
          "close_time": 1760943599999,
          "quote_volume": 16702.847778,
          "trades": 233,
          "taker_buy_base": 16703346.0,
          "taker_buy_quote": 8002.376296
        },
        {
          "timestamp": 1760943600000,
          "datetime": "2025-10-20T07:00:00",
          "open": 0.000478,
          "high": 0.000484,
          "low": 0.000475,
          "close": 0.000482,
          "volume": 69457690.0,
          "close_time": 1760947199999,
          "quote_volume": 33455.263014,
          "trades": 233,
          "taker_buy_base": 61655038.0,
          "taker_buy_quote": 29729.711425
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.000482,
          "high": 0.000482,
          "low": 0.000474,
          "close": 0.000476,
          "volume": 58242639.0,
          "close_time": 1760950799999,
          "quote_volume": 27861.566704,
          "trades": 194,
          "taker_buy_base": 22352207.0,
          "taker_buy_quote": 10668.744848
        },
        {
          "timestamp": 1760950800000,
          "datetime": "2025-10-20T09:00:00",
          "open": 0.000476,
          "high": 0.000478,
          "low": 0.000475,
          "close": 0.000477,
          "volume": 33995893.0,
          "close_time": 1760954399999,
          "quote_volume": 16202.874423,
          "trades": 216,
          "taker_buy_base": 27813870.0,
          "taker_buy_quote": 13263.920184
        },
        {
          "timestamp": 1760954400000,
          "datetime": "2025-10-20T10:00:00",
          "open": 0.000476,
          "high": 0.000478,
          "low": 0.000471,
          "close": 0.000473,
          "volume": 34202965.0,
          "close_time": 1760957999999,
          "quote_volume": 16248.561169,
          "trades": 184,
          "taker_buy_base": 12939444.0,
          "taker_buy_quote": 6148.304695
        },
        {
          "timestamp": 1760958000000,
          "datetime": "2025-10-20T11:00:00",
          "open": 0.000475,
          "high": 0.000478,
          "low": 0.000473,
          "close": 0.000474,
          "volume": 65269424.0,
          "close_time": 1760961599999,
          "quote_volume": 30950.378277,
          "trades": 310,
          "taker_buy_base": 47131334.0,
          "taker_buy_quote": 22351.230688
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.000473,
          "high": 0.000475,
          "low": 0.000471,
          "close": 0.000471,
          "volume": 20379759.0,
          "close_time": 1760965199999,
          "quote_volume": 9646.722417,
          "trades": 130,
          "taker_buy_base": 5646523.0,
          "taker_buy_quote": 2673.332727
        },
        {
          "timestamp": 1760965200000,
          "datetime": "2025-10-20T13:00:00",
          "open": 0.000473,
          "high": 0.000475,
          "low": 0.000469,
          "close": 0.000473,
          "volume": 43465162.0,
          "close_time": 1760968799999,
          "quote_volume": 20501.783726,
          "trades": 104,
          "taker_buy_base": 23503039.0,
          "taker_buy_quote": 11081.40791
        },
        {
          "timestamp": 1760968800000,
          "datetime": "2025-10-20T14:00:00",
          "open": 0.000473,
          "high": 0.000475,
          "low": 0.000469,
          "close": 0.000471,
          "volume": 38856077.0,
          "close_time": 1760972399999,
          "quote_volume": 18340.362637,
          "trades": 181,
          "taker_buy_base": 20356302.0,
          "taker_buy_quote": 9621.741845
        },
        {
          "timestamp": 1760972400000,
          "datetime": "2025-10-20T15:00:00",
          "open": 0.000471,
          "high": 0.000474,
          "low": 0.000465,
          "close": 0.000466,
          "volume": 17664857.0,
          "close_time": 1760975999999,
          "quote_volume": 8291.456937,
          "trades": 127,
          "taker_buy_base": 5280241.0,
          "taker_buy_quote": 2487.278963
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.000466,
          "high": 0.000468,
          "low": 0.000457,
          "close": 0.000462,
          "volume": 85092050.0,
          "close_time": 1760979599999,
          "quote_volume": 39306.505141,
          "trades": 303,
          "taker_buy_base": 54372943.0,
          "taker_buy_quote": 25113.57121
        },
        {
          "timestamp": 1760979600000,
          "datetime": "2025-10-20T17:00:00",
          "open": 0.000463,
          "high": 0.000466,
          "low": 0.000459,
          "close": 0.000464,
          "volume": 17287771.0,
          "close_time": 1760983199999,
          "quote_volume": 7978.603491,
          "trades": 118,
          "taker_buy_base": 4908162.0,
          "taker_buy_quote": 2271.735346
        },
        {
          "timestamp": 1760983200000,
          "datetime": "2025-10-20T18:00:00",
          "open": 0.000465,
          "high": 0.000465,
          "low": 0.00046,
          "close": 0.000465,
          "volume": 15766286.0,
          "close_time": 1760986799999,
          "quote_volume": 7294.197295,
          "trades": 53,
          "taker_buy_base": 8074258.0,
          "taker_buy_quote": 3741.680791
        },
        {
          "timestamp": 1760986800000,
          "datetime": "2025-10-20T19:00:00",
          "open": 0.000464,
          "high": 0.000469,
          "low": 0.000462,
          "close": 0.000469,
          "volume": 42858839.0,
          "close_time": 1760990399999,
          "quote_volume": 19959.767306,
          "trades": 162,
          "taker_buy_base": 21799460.0,
          "taker_buy_quote": 10165.459277
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.000467,
          "high": 0.000472,
          "low": 0.000466,
          "close": 0.00047,
          "volume": 27747897.0,
          "close_time": 1760993999999,
          "quote_volume": 12993.414449,
          "trades": 74,
          "taker_buy_base": 18377319.0,
          "taker_buy_quote": 8604.164015
        },
        {
          "timestamp": 1760994000000,
          "datetime": "2025-10-20T21:00:00",
          "open": 0.00047,
          "high": 0.000471,
          "low": 0.000466,
          "close": 0.000468,
          "volume": 16578534.0,
          "close_time": 1760997599999,
          "quote_volume": 7764.84725,
          "trades": 58,
          "taker_buy_base": 5627397.0,
          "taker_buy_quote": 2641.010837
        },
        {
          "timestamp": 1760997600000,
          "datetime": "2025-10-20T22:00:00",
          "open": 0.000466,
          "high": 0.000471,
          "low": 0.000466,
          "close": 0.00047,
          "volume": 3557640.0,
          "close_time": 1761001199999,
          "quote_volume": 1669.671656,
          "trades": 55,
          "taker_buy_base": 1868229.0,
          "taker_buy_quote": 877.665681
        },
        {
          "timestamp": 1761001200000,
          "datetime": "2025-10-20T23:00:00",
          "open": 0.000469,
          "high": 0.00047,
          "low": 0.000466,
          "close": 0.000466,
          "volume": 15910123.0,
          "close_time": 1761004799999,
          "quote_volume": 7442.90275,
          "trades": 85,
          "taker_buy_base": 289898.0,
          "taker_buy_quote": 135.723736
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.000466,
          "high": 0.000471,
          "low": 0.000464,
          "close": 0.000469,
          "volume": 36913506.0,
          "close_time": 1761008399999,
          "quote_volume": 17252.513417,
          "trades": 130,
          "taker_buy_base": 21200157.0,
          "taker_buy_quote": 9901.329751
        },
        {
          "timestamp": 1761008400000,
          "datetime": "2025-10-21T01:00:00",
          "open": 0.000469,
          "high": 0.000469,
          "low": 0.000463,
          "close": 0.000464,
          "volume": 35210319.0,
          "close_time": 1761011999999,
          "quote_volume": 16390.862265,
          "trades": 45,
          "taker_buy_base": 16609500.0,
          "taker_buy_quote": 7711.816161
        },
        {
          "timestamp": 1761012000000,
          "datetime": "2025-10-21T02:00:00",
          "open": 0.000465,
          "high": 0.000466,
          "low": 0.000461,
          "close": 0.000461,
          "volume": 22518230.0,
          "close_time": 1761015599999,
          "quote_volume": 10445.056351,
          "trades": 114,
          "taker_buy_base": 7734289.0,
          "taker_buy_quote": 3589.496156
        },
        {
          "timestamp": 1761015600000,
          "datetime": "2025-10-21T03:00:00",
          "open": 0.000463,
          "high": 0.000465,
          "low": 0.000458,
          "close": 0.000462,
          "volume": 17420078.0,
          "close_time": 1761019199999,
          "quote_volume": 8041.828743,
          "trades": 176,
          "taker_buy_base": 4980826.0,
          "taker_buy_quote": 2303.927538
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.00046,
          "high": 0.00046,
          "low": 0.000452,
          "close": 0.000453,
          "volume": 49957590.0,
          "close_time": 1761022799999,
          "quote_volume": 22716.102173,
          "trades": 150,
          "taker_buy_base": 23435456.0,
          "taker_buy_quote": 10662.328772
        },
        {
          "timestamp": 1761022800000,
          "datetime": "2025-10-21T05:00:00",
          "open": 0.000451,
          "high": 0.000453,
          "low": 0.00045,
          "close": 0.000451,
          "volume": 43496365.0,
          "close_time": 1761026399999,
          "quote_volume": 19647.288096,
          "trades": 118,
          "taker_buy_base": 12570083.0,
          "taker_buy_quote": 5683.430668
        },
        {
          "timestamp": 1761026400000,
          "datetime": "2025-10-21T06:00:00",
          "open": 0.00045,
          "high": 0.000454,
          "low": 0.00045,
          "close": 0.000452,
          "volume": 17300107.0,
          "close_time": 1761029999999,
          "quote_volume": 7801.324556,
          "trades": 74,
          "taker_buy_base": 4366918.0,
          "taker_buy_quote": 1976.143053
        },
        {
          "timestamp": 1761030000000,
          "datetime": "2025-10-21T07:00:00",
          "open": 0.000452,
          "high": 0.000456,
          "low": 0.000449,
          "close": 0.000456,
          "volume": 11151177.0,
          "close_time": 1761033599999,
          "quote_volume": 5047.233124,
          "trades": 73,
          "taker_buy_base": 5847790.0,
          "taker_buy_quote": 2648.208943
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.000456,
          "high": 0.000456,
          "low": 0.000448,
          "close": 0.000452,
          "volume": 36887072.0,
          "close_time": 1761037199999,
          "quote_volume": 16648.85754,
          "trades": 90,
          "taker_buy_base": 13433407.0,
          "taker_buy_quote": 6053.013246
        },
        {
          "timestamp": 1761037200000,
          "datetime": "2025-10-21T09:00:00",
          "open": 0.000451,
          "high": 0.000455,
          "low": 0.00045,
          "close": 0.000453,
          "volume": 13437980.0,
          "close_time": 1761040799999,
          "quote_volume": 6071.296936,
          "trades": 42,
          "taker_buy_base": 1318850.0,
          "taker_buy_quote": 597.12539
        },
        {
          "timestamp": 1761040800000,
          "datetime": "2025-10-21T10:00:00",
          "open": 0.000452,
          "high": 0.000458,
          "low": 0.000452,
          "close": 0.000455,
          "volume": 19301389.0,
          "close_time": 1761044399999,
          "quote_volume": 8784.509028,
          "trades": 242,
          "taker_buy_base": 6106340.0,
          "taker_buy_quote": 2782.73699
        },
        {
          "timestamp": 1761044400000,
          "datetime": "2025-10-21T11:00:00",
          "open": 0.000455,
          "high": 0.00046,
          "low": 0.000453,
          "close": 0.000458,
          "volume": 9365298.0,
          "close_time": 1761047999999,
          "quote_volume": 4277.018476,
          "trades": 106,
          "taker_buy_base": 6253577.0,
          "taker_buy_quote": 2861.751259
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.00046,
          "high": 0.000464,
          "low": 0.000457,
          "close": 0.00046,
          "volume": 12278278.0,
          "close_time": 1761051599999,
          "quote_volume": 5659.541482,
          "trades": 82,
          "taker_buy_base": 3922029.0,
          "taker_buy_quote": 1808.299956
        },
        {
          "timestamp": 1761051600000,
          "datetime": "2025-10-21T13:00:00",
          "open": 0.000461,
          "high": 0.000463,
          "low": 0.000456,
          "close": 0.000459,
          "volume": 17600451.0,
          "close_time": 1761055199999,
          "quote_volume": 8073.086821,
          "trades": 153,
          "taker_buy_base": 11163859.0,
          "taker_buy_quote": 5122.586223
        },
        {
          "timestamp": 1761055200000,
          "datetime": "2025-10-21T14:00:00",
          "open": 0.000458,
          "high": 0.000481,
          "low": 0.000458,
          "close": 0.000481,
          "volume": 56437876.0,
          "close_time": 1761058799999,
          "quote_volume": 26581.237311,
          "trades": 292,
          "taker_buy_base": 33260999.0,
          "taker_buy_quote": 15695.878471
        },
        {
          "timestamp": 1761058800000,
          "datetime": "2025-10-21T15:00:00",
          "open": 0.00048,
          "high": 0.000491,
          "low": 0.000477,
          "close": 0.000489,
          "volume": 73766674.0,
          "close_time": 1761062399999,
          "quote_volume": 35863.644762,
          "trades": 594,
          "taker_buy_base": 36867193.0,
          "taker_buy_quote": 17963.244255
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.000489,
          "high": 0.000491,
          "low": 0.000479,
          "close": 0.000481,
          "volume": 58134504.0,
          "close_time": 1761065999999,
          "quote_volume": 28356.783639,
          "trades": 544,
          "taker_buy_base": 33851838.0,
          "taker_buy_quote": 16538.139188
        },
        {
          "timestamp": 1761066000000,
          "datetime": "2025-10-21T17:00:00",
          "open": 0.00048,
          "high": 0.000485,
          "low": 0.000476,
          "close": 0.000478,
          "volume": 44736077.0,
          "close_time": 1761069599999,
          "quote_volume": 21533.002211,
          "trades": 368,
          "taker_buy_base": 25493613.0,
          "taker_buy_quote": 12271.793529
        },
        {
          "timestamp": 1761069600000,
          "datetime": "2025-10-21T18:00:00",
          "open": 0.00048,
          "high": 0.000482,
          "low": 0.000476,
          "close": 0.000477,
          "volume": 8137092.0,
          "close_time": 1761073199999,
          "quote_volume": 3891.939835,
          "trades": 119,
          "taker_buy_base": 4182870.0,
          "taker_buy_quote": 2001.323591
        },
        {
          "timestamp": 1761073200000,
          "datetime": "2025-10-21T19:00:00",
          "open": 0.000479,
          "high": 0.000482,
          "low": 0.000477,
          "close": 0.000481,
          "volume": 8021776.0,
          "close_time": 1761076799999,
          "quote_volume": 3846.226424,
          "trades": 75,
          "taker_buy_base": 4410617.0,
          "taker_buy_quote": 2117.78801
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.000479,
          "high": 0.000482,
          "low": 0.000468,
          "close": 0.000469,
          "volume": 43974400.0,
          "close_time": 1761080399999,
          "quote_volume": 20777.649893,
          "trades": 162,
          "taker_buy_base": 12168246.0,
          "taker_buy_quote": 5748.306923
        },
        {
          "timestamp": 1761080400000,
          "datetime": "2025-10-21T21:00:00",
          "open": 0.00047,
          "high": 0.000472,
          "low": 0.000462,
          "close": 0.000472,
          "volume": 20375213.0,
          "close_time": 1761083999999,
          "quote_volume": 9516.748187,
          "trades": 115,
          "taker_buy_base": 10844382.0,
          "taker_buy_quote": 5073.944973
        },
        {
          "timestamp": 1761084000000,
          "datetime": "2025-10-21T22:00:00",
          "open": 0.00047,
          "high": 0.000472,
          "low": 0.000459,
          "close": 0.000459,
          "volume": 64426874.0,
          "close_time": 1761087599999,
          "quote_volume": 30072.778188,
          "trades": 216,
          "taker_buy_base": 44153626.0,
          "taker_buy_quote": 20686.766648
        },
        {
          "timestamp": 1761087600000,
          "datetime": "2025-10-21T23:00:00",
          "open": 0.00046,
          "high": 0.00046,
          "low": 0.00045,
          "close": 0.000452,
          "volume": 23151914.0,
          "close_time": 1761091199999,
          "quote_volume": 10538.973278,
          "trades": 156,
          "taker_buy_base": 12270641.0,
          "taker_buy_quote": 5601.193098
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.00045,
          "high": 0.000456,
          "low": 0.000444,
          "close": 0.000447,
          "volume": 75846997.0,
          "close_time": 1761094799999,
          "quote_volume": 34139.835121,
          "trades": 252,
          "taker_buy_base": 20584472.0,
          "taker_buy_quote": 9297.106744
        },
        {
          "timestamp": 1761094800000,
          "datetime": "2025-10-22T01:00:00",
          "open": 0.000447,
          "high": 0.000453,
          "low": 0.000447,
          "close": 0.000452,
          "volume": 43395063.0,
          "close_time": 1761098399999,
          "quote_volume": 19526.071242,
          "trades": 161,
          "taker_buy_base": 20448716.0,
          "taker_buy_quote": 9210.561057
        },
        {
          "timestamp": 1761098400000,
          "datetime": "2025-10-22T02:00:00",
          "open": 0.000451,
          "high": 0.000455,
          "low": 0.00045,
          "close": 0.000451,
          "volume": 23449495.0,
          "close_time": 1761101999999,
          "quote_volume": 10618.199602,
          "trades": 46,
          "taker_buy_base": 7992606.0,
          "taker_buy_quote": 3622.887416
        },
        {
          "timestamp": 1761102000000,
          "datetime": "2025-10-22T03:00:00",
          "open": 0.000451,
          "high": 0.000454,
          "low": 0.000449,
          "close": 0.000454,
          "volume": 34392522.0,
          "close_time": 1761105599999,
          "quote_volume": 15532.493275,
          "trades": 65,
          "taker_buy_base": 12392423.0,
          "taker_buy_quote": 5601.859792
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.000453,
          "high": 0.000458,
          "low": 0.000451,
          "close": 0.000457,
          "volume": 29559535.0,
          "close_time": 1761109199999,
          "quote_volume": 13417.653935,
          "trades": 70,
          "taker_buy_base": 17470464.0,
          "taker_buy_quote": 7926.957644
        },
        {
          "timestamp": 1761109200000,
          "datetime": "2025-10-22T05:00:00",
          "open": 0.000456,
          "high": 0.000456,
          "low": 0.000444,
          "close": 0.000449,
          "volume": 63193910.0,
          "close_time": 1761112799999,
          "quote_volume": 28400.820698,
          "trades": 169,
          "taker_buy_base": 22422550.0,
          "taker_buy_quote": 10058.522884
        },
        {
          "timestamp": 1761112800000,
          "datetime": "2025-10-22T06:00:00",
          "open": 0.00045,
          "high": 0.000451,
          "low": 0.000448,
          "close": 0.000449,
          "volume": 22732414.0,
          "close_time": 1761116399999,
          "quote_volume": 10218.979774,
          "trades": 250,
          "taker_buy_base": 15164951.0,
          "taker_buy_quote": 6823.359922
        },
        {
          "timestamp": 1761116400000,
          "datetime": "2025-10-22T07:00:00",
          "open": 0.000449,
          "high": 0.000453,
          "low": 0.000446,
          "close": 0.000453,
          "volume": 35238938.0,
          "close_time": 1761119999999,
          "quote_volume": 15811.710649,
          "trades": 299,
          "taker_buy_base": 17562624.0,
          "taker_buy_quote": 7900.753015
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.000453,
          "high": 0.000453,
          "low": 0.000445,
          "close": 0.000448,
          "volume": 58244971.0,
          "close_time": 1761123599999,
          "quote_volume": 26090.762753,
          "trades": 386,
          "taker_buy_base": 35474984.0,
          "taker_buy_quote": 15893.067951
        },
        {
          "timestamp": 1761123600000,
          "datetime": "2025-10-22T09:00:00",
          "open": 0.000448,
          "high": 0.000451,
          "low": 0.000446,
          "close": 0.000447,
          "volume": 49965808.0,
          "close_time": 1761127199999,
          "quote_volume": 22423.496235,
          "trades": 199,
          "taker_buy_base": 31501732.0,
          "taker_buy_quote": 14142.580147
        },
        {
          "timestamp": 1761127200000,
          "datetime": "2025-10-22T10:00:00",
          "open": 0.000446,
          "high": 0.000451,
          "low": 0.000446,
          "close": 0.000448,
          "volume": 29875480.0,
          "close_time": 1761130799999,
          "quote_volume": 13384.95708,
          "trades": 256,
          "taker_buy_base": 6524555.0,
          "taker_buy_quote": 2924.978382
        },
        {
          "timestamp": 1761130800000,
          "datetime": "2025-10-22T11:00:00",
          "open": 0.000447,
          "high": 0.000455,
          "low": 0.000443,
          "close": 0.00045,
          "volume": 60072759.0,
          "close_time": 1761134399999,
          "quote_volume": 26931.623061,
          "trades": 345,
          "taker_buy_base": 20337726.0,
          "taker_buy_quote": 9115.464614
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.000449,
          "high": 0.000452,
          "low": 0.000448,
          "close": 0.00045,
          "volume": 9888561.0,
          "close_time": 1761137999999,
          "quote_volume": 4453.98315,
          "trades": 104,
          "taker_buy_base": 3838903.0,
          "taker_buy_quote": 1726.975979
        },
        {
          "timestamp": 1761138000000,
          "datetime": "2025-10-22T13:00:00",
          "open": 0.00045,
          "high": 0.000462,
          "low": 0.000447,
          "close": 0.00046,
          "volume": 215834034.0,
          "close_time": 1761141599999,
          "quote_volume": 98397.178764,
          "trades": 554,
          "taker_buy_base": 188887875.0,
          "taker_buy_quote": 86129.490998
        },
        {
          "timestamp": 1761141600000,
          "datetime": "2025-10-22T14:00:00",
          "open": 0.000459,
          "high": 0.00046,
          "low": 0.000447,
          "close": 0.000457,
          "volume": 102806126.0,
          "close_time": 1761145199999,
          "quote_volume": 46768.406143,
          "trades": 553,
          "taker_buy_base": 50344755.0,
          "taker_buy_quote": 22886.101341
        },
        {
          "timestamp": 1761145200000,
          "datetime": "2025-10-22T15:00:00",
          "open": 0.000459,
          "high": 0.00046,
          "low": 0.00045,
          "close": 0.000454,
          "volume": 21095574.0,
          "close_time": 1761148799999,
          "quote_volume": 9562.839582,
          "trades": 165,
          "taker_buy_base": 6223303.0,
          "taker_buy_quote": 2821.817195
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.000453,
          "high": 0.000456,
          "low": 0.00045,
          "close": 0.000451,
          "volume": 31958880.0,
          "close_time": 1761152399999,
          "quote_volume": 14492.745853,
          "trades": 187,
          "taker_buy_base": 18844162.0,
          "taker_buy_quote": 8551.076057
        },
        {
          "timestamp": 1761152400000,
          "datetime": "2025-10-22T17:00:00",
          "open": 0.000451,
          "high": 0.000454,
          "low": 0.000447,
          "close": 0.000447,
          "volume": 34957651.0,
          "close_time": 1761155999999,
          "quote_volume": 15781.950185,
          "trades": 170,
          "taker_buy_base": 7926351.0,
          "taker_buy_quote": 3585.068197
        },
        {
          "timestamp": 1761156000000,
          "datetime": "2025-10-22T18:00:00",
          "open": 0.000449,
          "high": 0.000451,
          "low": 0.000446,
          "close": 0.000446,
          "volume": 33623053.0,
          "close_time": 1761159599999,
          "quote_volume": 15105.559006,
          "trades": 129,
          "taker_buy_base": 20185220.0,
          "taker_buy_quote": 9088.172964
        },
        {
          "timestamp": 1761159600000,
          "datetime": "2025-10-22T19:00:00",
          "open": 0.000448,
          "high": 0.000454,
          "low": 0.000447,
          "close": 0.000449,
          "volume": 52061394.0,
          "close_time": 1761163199999,
          "quote_volume": 23325.642737,
          "trades": 150,
          "taker_buy_base": 34008435.0,
          "taker_buy_quote": 15234.195313
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.00045,
          "high": 0.00045,
          "low": 0.00044,
          "close": 0.000441,
          "volume": 51592460.0,
          "close_time": 1761166799999,
          "quote_volume": 22933.151463,
          "trades": 198,
          "taker_buy_base": 20300919.0,
          "taker_buy_quote": 9008.056659
        },
        {
          "timestamp": 1761166800000,
          "datetime": "2025-10-22T21:00:00",
          "open": 0.00044,
          "high": 0.00044,
          "low": 0.000426,
          "close": 0.000432,
          "volume": 111695479.0,
          "close_time": 1761170399999,
          "quote_volume": 48299.817823,
          "trades": 542,
          "taker_buy_base": 33398942.0,
          "taker_buy_quote": 14449.658164
        },
        {
          "timestamp": 1761170400000,
          "datetime": "2025-10-22T22:00:00",
          "open": 0.000433,
          "high": 0.000435,
          "low": 0.000428,
          "close": 0.000428,
          "volume": 80223733.0,
          "close_time": 1761173999999,
          "quote_volume": 34567.473514,
          "trades": 351,
          "taker_buy_base": 21039536.0,
          "taker_buy_quote": 9111.937263
        },
        {
          "timestamp": 1761174000000,
          "datetime": "2025-10-22T23:00:00",
          "open": 0.00043,
          "high": 0.000441,
          "low": 0.00043,
          "close": 0.000441,
          "volume": 17769444.0,
          "close_time": 1761177599999,
          "quote_volume": 7735.072959,
          "trades": 150,
          "taker_buy_base": 11700842.0,
          "taker_buy_quote": 5085.141217
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.000439,
          "high": 0.000447,
          "low": 0.000439,
          "close": 0.000442,
          "volume": 33064476.0,
          "close_time": 1761181199999,
          "quote_volume": 14665.878442,
          "trades": 119,
          "taker_buy_base": 22642841.0,
          "taker_buy_quote": 10048.015934
        },
        {
          "timestamp": 1761181200000,
          "datetime": "2025-10-23T01:00:00",
          "open": 0.000443,
          "high": 0.000445,
          "low": 0.000441,
          "close": 0.000443,
          "volume": 26439537.0,
          "close_time": 1761184799999,
          "quote_volume": 11692.510728,
          "trades": 129,
          "taker_buy_base": 7834735.0,
          "taker_buy_quote": 3467.823829
        },
        {
          "timestamp": 1761184800000,
          "datetime": "2025-10-23T02:00:00",
          "open": 0.000444,
          "high": 0.000445,
          "low": 0.000443,
          "close": 0.000445,
          "volume": 8580972.0,
          "close_time": 1761188399999,
          "quote_volume": 3805.220869,
          "trades": 45,
          "taker_buy_base": 3822713.0,
          "taker_buy_quote": 1696.872444
        },
        {
          "timestamp": 1761188400000,
          "datetime": "2025-10-23T03:00:00",
          "open": 0.000445,
          "high": 0.000447,
          "low": 0.000443,
          "close": 0.000447,
          "volume": 41321113.0,
          "close_time": 1761191999999,
          "quote_volume": 18377.869609,
          "trades": 174,
          "taker_buy_base": 22192564.0,
          "taker_buy_quote": 9868.677714
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.000446,
          "high": 0.000451,
          "low": 0.000443,
          "close": 0.000448,
          "volume": 9477925.0,
          "close_time": 1761195599999,
          "quote_volume": 4228.732726,
          "trades": 62,
          "taker_buy_base": 7254895.0,
          "taker_buy_quote": 3240.203154
        },
        {
          "timestamp": 1761195600000,
          "datetime": "2025-10-23T05:00:00",
          "open": 0.000448,
          "high": 0.00045,
          "low": 0.000446,
          "close": 0.00045,
          "volume": 14824286.0,
          "close_time": 1761199199999,
          "quote_volume": 6640.198196,
          "trades": 139,
          "taker_buy_base": 11426649.0,
          "taker_buy_quote": 5121.240527
        },
        {
          "timestamp": 1761199200000,
          "datetime": "2025-10-23T06:00:00",
          "open": 0.00045,
          "high": 0.000455,
          "low": 0.000447,
          "close": 0.000453,
          "volume": 10575150.0,
          "close_time": 1761202799999,
          "quote_volume": 4769.615742,
          "trades": 69,
          "taker_buy_base": 4787202.0,
          "taker_buy_quote": 2159.855477
        },
        {
          "timestamp": 1761202800000,
          "datetime": "2025-10-23T07:00:00",
          "open": 0.000453,
          "high": 0.000454,
          "low": 0.00045,
          "close": 0.000453,
          "volume": 22399290.0,
          "close_time": 1761206399999,
          "quote_volume": 10133.394324,
          "trades": 139,
          "taker_buy_base": 17954436.0,
          "taker_buy_quote": 8130.463151
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.000453,
          "high": 0.000455,
          "low": 0.00045,
          "close": 0.000451,
          "volume": 29228355.0,
          "close_time": 1761209999999,
          "quote_volume": 13237.822235,
          "trades": 121,
          "taker_buy_base": 17779797.0,
          "taker_buy_quote": 8056.011802
        },
        {
          "timestamp": 1761210000000,
          "datetime": "2025-10-23T09:00:00",
          "open": 0.000453,
          "high": 0.000454,
          "low": 0.00045,
          "close": 0.000453,
          "volume": 24814048.0,
          "close_time": 1761213599999,
          "quote_volume": 11214.02016,
          "trades": 112,
          "taker_buy_base": 20216241.0,
          "taker_buy_quote": 9140.663628
        },
        {
          "timestamp": 1761213600000,
          "datetime": "2025-10-23T10:00:00",
          "open": 0.000453,
          "high": 0.000454,
          "low": 0.00045,
          "close": 0.00045,
          "volume": 18121755.0,
          "close_time": 1761217199999,
          "quote_volume": 8192.71,
          "trades": 69,
          "taker_buy_base": 16216966.0,
          "taker_buy_quote": 7334.317559
        },
        {
          "timestamp": 1761217200000,
          "datetime": "2025-10-23T11:00:00",
          "open": 0.000449,
          "high": 0.00045,
          "low": 0.000444,
          "close": 0.000445,
          "volume": 28159129.0,
          "close_time": 1761220799999,
          "quote_volume": 12604.385042,
          "trades": 193,
          "taker_buy_base": 9893018.0,
          "taker_buy_quote": 4436.961982
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.000445,
          "high": 0.000448,
          "low": 0.000442,
          "close": 0.000446,
          "volume": 64729043.0,
          "close_time": 1761224399999,
          "quote_volume": 28823.747496,
          "trades": 144,
          "taker_buy_base": 11346522.0,
          "taker_buy_quote": 5060.699964
        },
        {
          "timestamp": 1761224400000,
          "datetime": "2025-10-23T13:00:00",
          "open": 0.000447,
          "high": 0.00045,
          "low": 0.000443,
          "close": 0.000449,
          "volume": 39168908.0,
          "close_time": 1761227999999,
          "quote_volume": 17511.935976,
          "trades": 103,
          "taker_buy_base": 29273243.0,
          "taker_buy_quote": 13107.635233
        },
        {
          "timestamp": 1761228000000,
          "datetime": "2025-10-23T14:00:00",
          "open": 0.000449,
          "high": 0.00045,
          "low": 0.000443,
          "close": 0.00045,
          "volume": 12648014.0,
          "close_time": 1761231599999,
          "quote_volume": 5651.431109,
          "trades": 93,
          "taker_buy_base": 5739053.0,
          "taker_buy_quote": 2564.73834
        },
        {
          "timestamp": 1761231600000,
          "datetime": "2025-10-23T15:00:00",
          "open": 0.000448,
          "high": 0.000457,
          "low": 0.000448,
          "close": 0.000453,
          "volume": 51784033.0,
          "close_time": 1761235199999,
          "quote_volume": 23416.552045,
          "trades": 181,
          "taker_buy_base": 35844131.0,
          "taker_buy_quote": 16200.614035
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.000452,
          "high": 0.000459,
          "low": 0.000451,
          "close": 0.000459,
          "volume": 30505773.0,
          "close_time": 1761238799999,
          "quote_volume": 13829.465157,
          "trades": 59,
          "taker_buy_base": 16316256.0,
          "taker_buy_quote": 7398.763317
        },
        {
          "timestamp": 1761238800000,
          "datetime": "2025-10-23T17:00:00",
          "open": 0.000459,
          "high": 0.000462,
          "low": 0.000455,
          "close": 0.000462,
          "volume": 16063101.0,
          "close_time": 1761242399999,
          "quote_volume": 7386.963975,
          "trades": 53,
          "taker_buy_base": 7273088.0,
          "taker_buy_quote": 3348.000372
        },
        {
          "timestamp": 1761242400000,
          "datetime": "2025-10-23T18:00:00",
          "open": 0.00046,
          "high": 0.000462,
          "low": 0.000458,
          "close": 0.000458,
          "volume": 28510835.0,
          "close_time": 1761245999999,
          "quote_volume": 13123.331924,
          "trades": 81,
          "taker_buy_base": 21215744.0,
          "taker_buy_quote": 9775.519512
        },
        {
          "timestamp": 1761246000000,
          "datetime": "2025-10-23T19:00:00",
          "open": 0.000458,
          "high": 0.000459,
          "low": 0.000455,
          "close": 0.000457,
          "volume": 9870319.0,
          "close_time": 1761249599999,
          "quote_volume": 4507.298881,
          "trades": 85,
          "taker_buy_base": 4612212.0,
          "taker_buy_quote": 2108.55817
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.000456,
          "high": 0.000457,
          "low": 0.000451,
          "close": 0.000451,
          "volume": 30013002.0,
          "close_time": 1761253199999,
          "quote_volume": 13632.750309,
          "trades": 147,
          "taker_buy_base": 4021918.0,
          "taker_buy_quote": 1825.352593
        },
        {
          "timestamp": 1761253200000,
          "datetime": "2025-10-23T21:00:00",
          "open": 0.000452,
          "high": 0.000454,
          "low": 0.00045,
          "close": 0.000453,
          "volume": 21512206.0,
          "close_time": 1761256799999,
          "quote_volume": 9739.966519,
          "trades": 96,
          "taker_buy_base": 17338729.0,
          "taker_buy_quote": 7855.858196
        },
        {
          "timestamp": 1761256800000,
          "datetime": "2025-10-23T22:00:00",
          "open": 0.000452,
          "high": 0.000454,
          "low": 0.00045,
          "close": 0.000453,
          "volume": 5509238.0,
          "close_time": 1761260399999,
          "quote_volume": 2490.959358,
          "trades": 70,
          "taker_buy_base": 2736521.0,
          "taker_buy_quote": 1239.441891
        },
        {
          "timestamp": 1761260400000,
          "datetime": "2025-10-23T23:00:00",
          "open": 0.000455,
          "high": 0.000457,
          "low": 0.000452,
          "close": 0.000457,
          "volume": 32164983.0,
          "close_time": 1761263999999,
          "quote_volume": 14629.615899,
          "trades": 96,
          "taker_buy_base": 17862760.0,
          "taker_buy_quote": 8150.274869
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.000459,
          "high": 0.000463,
          "low": 0.000454,
          "close": 0.00046,
          "volume": 22171631.0,
          "close_time": 1761267599999,
          "quote_volume": 10142.284419,
          "trades": 203,
          "taker_buy_base": 1813716.0,
          "taker_buy_quote": 830.972241
        },
        {
          "timestamp": 1761267600000,
          "datetime": "2025-10-24T01:00:00",
          "open": 0.000459,
          "high": 0.000461,
          "low": 0.000455,
          "close": 0.000456,
          "volume": 37328567.0,
          "close_time": 1761271199999,
          "quote_volume": 17011.002548,
          "trades": 92,
          "taker_buy_base": 10161745.0,
          "taker_buy_quote": 4637.229033
        },
        {
          "timestamp": 1761271200000,
          "datetime": "2025-10-24T02:00:00",
          "open": 0.000456,
          "high": 0.000458,
          "low": 0.000455,
          "close": 0.000457,
          "volume": 4798457.0,
          "close_time": 1761274799999,
          "quote_volume": 2192.650738,
          "trades": 53,
          "taker_buy_base": 1746771.0,
          "taker_buy_quote": 799.258613
        },
        {
          "timestamp": 1761274800000,
          "datetime": "2025-10-24T03:00:00",
          "open": 0.000456,
          "high": 0.000459,
          "low": 0.000455,
          "close": 0.000456,
          "volume": 3333998.0,
          "close_time": 1761278399999,
          "quote_volume": 1522.366892,
          "trades": 58,
          "taker_buy_base": 1152749.0,
          "taker_buy_quote": 527.159871
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.000456,
          "high": 0.000469,
          "low": 0.000455,
          "close": 0.000465,
          "volume": 16463625.0,
          "close_time": 1761281999999,
          "quote_volume": 7600.605902,
          "trades": 189,
          "taker_buy_base": 9036089.0,
          "taker_buy_quote": 4179.555419
        },
        {
          "timestamp": 1761282000000,
          "datetime": "2025-10-24T05:00:00",
          "open": 0.000466,
          "high": 0.000467,
          "low": 0.000464,
          "close": 0.000465,
          "volume": 8615143.0,
          "close_time": 1761285599999,
          "quote_volume": 4010.431684,
          "trades": 91,
          "taker_buy_base": 5260181.0,
          "taker_buy_quote": 2451.017109
        },
        {
          "timestamp": 1761285600000,
          "datetime": "2025-10-24T06:00:00",
          "open": 0.000465,
          "high": 0.000466,
          "low": 0.000464,
          "close": 0.000464,
          "volume": 3320599.0,
          "close_time": 1761289199999,
          "quote_volume": 1543.905297,
          "trades": 32,
          "taker_buy_base": 1983961.0,
          "taker_buy_quote": 923.207082
        },
        {
          "timestamp": 1761289200000,
          "datetime": "2025-10-24T07:00:00",
          "open": 0.000464,
          "high": 0.000466,
          "low": 0.000459,
          "close": 0.000461,
          "volume": 15849495.0,
          "close_time": 1761292799999,
          "quote_volume": 7328.915941,
          "trades": 124,
          "taker_buy_base": 3296718.0,
          "taker_buy_quote": 1526.930866
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.000461,
          "high": 0.000466,
          "low": 0.000461,
          "close": 0.000464,
          "volume": 105928995.0,
          "close_time": 1761296399999,
          "quote_volume": 49110.145701,
          "trades": 303,
          "taker_buy_base": 71630950.0,
          "taker_buy_quote": 33214.385062
        },
        {
          "timestamp": 1761296400000,
          "datetime": "2025-10-24T09:00:00",
          "open": 0.000463,
          "high": 0.000463,
          "low": 0.00046,
          "close": 0.00046,
          "volume": 13809915.0,
          "close_time": 1761299999999,
          "quote_volume": 6371.247391,
          "trades": 64,
          "taker_buy_base": 4174775.0,
          "taker_buy_quote": 1928.570708
        },
        {
          "timestamp": 1761300000000,
          "datetime": "2025-10-24T10:00:00",
          "open": 0.00046,
          "high": 0.000462,
          "low": 0.000458,
          "close": 0.000458,
          "volume": 22213633.0,
          "close_time": 1761303599999,
          "quote_volume": 10218.861759,
          "trades": 129,
          "taker_buy_base": 8768677.0,
          "taker_buy_quote": 4035.984044
        },
        {
          "timestamp": 1761303600000,
          "datetime": "2025-10-24T11:00:00",
          "open": 0.000459,
          "high": 0.00046,
          "low": 0.000453,
          "close": 0.000456,
          "volume": 48040767.0,
          "close_time": 1761307199999,
          "quote_volume": 21931.668398,
          "trades": 135,
          "taker_buy_base": 17604699.0,
          "taker_buy_quote": 8049.736234
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.000457,
          "high": 0.000468,
          "low": 0.000455,
          "close": 0.000461,
          "volume": 92552816.0,
          "close_time": 1761310799999,
          "quote_volume": 42657.455542,
          "trades": 443,
          "taker_buy_base": 53518573.0,
          "taker_buy_quote": 24631.779168
        },
        {
          "timestamp": 1761310800000,
          "datetime": "2025-10-24T13:00:00",
          "open": 0.000461,
          "high": 0.000463,
          "low": 0.000454,
          "close": 0.000457,
          "volume": 17225797.0,
          "close_time": 1761314399999,
          "quote_volume": 7887.682111,
          "trades": 121,
          "taker_buy_base": 8213181.0,
          "taker_buy_quote": 3760.974825
        },
        {
          "timestamp": 1761314400000,
          "datetime": "2025-10-24T14:00:00",
          "open": 0.000457,
          "high": 0.000459,
          "low": 0.00045,
          "close": 0.00045,
          "volume": 29813010.0,
          "close_time": 1761317999999,
          "quote_volume": 13538.964011,
          "trades": 184,
          "taker_buy_base": 2869777.0,
          "taker_buy_quote": 1303.235103
        },
        {
          "timestamp": 1761318000000,
          "datetime": "2025-10-24T15:00:00",
          "open": 0.00045,
          "high": 0.000455,
          "low": 0.000449,
          "close": 0.000452,
          "volume": 21576978.0,
          "close_time": 1761321599999,
          "quote_volume": 9756.557097,
          "trades": 93,
          "taker_buy_base": 16700770.0,
          "taker_buy_quote": 7554.01301
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.000451,
          "high": 0.000453,
          "low": 0.000447,
          "close": 0.000449,
          "volume": 12506791.0,
          "close_time": 1761325199999,
          "quote_volume": 5621.267403,
          "trades": 122,
          "taker_buy_base": 6907972.0,
          "taker_buy_quote": 3111.0463
        },
        {
          "timestamp": 1761325200000,
          "datetime": "2025-10-24T17:00:00",
          "open": 0.00045,
          "high": 0.000453,
          "low": 0.000449,
          "close": 0.00045,
          "volume": 10732041.0,
          "close_time": 1761328799999,
          "quote_volume": 4840.28804,
          "trades": 102,
          "taker_buy_base": 2440025.0,
          "taker_buy_quote": 1099.816832
        },
        {
          "timestamp": 1761328800000,
          "datetime": "2025-10-24T18:00:00",
          "open": 0.000451,
          "high": 0.000456,
          "low": 0.000451,
          "close": 0.000454,
          "volume": 13168822.0,
          "close_time": 1761332399999,
          "quote_volume": 5972.638735,
          "trades": 49,
          "taker_buy_base": 11776258.0,
          "taker_buy_quote": 5343.678025
        },
        {
          "timestamp": 1761332400000,
          "datetime": "2025-10-24T19:00:00",
          "open": 0.000456,
          "high": 0.000459,
          "low": 0.000454,
          "close": 0.000456,
          "volume": 4066398.0,
          "close_time": 1761335999999,
          "quote_volume": 1853.260438,
          "trades": 36,
          "taker_buy_base": 1510672.0,
          "taker_buy_quote": 690.2567
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.000454,
          "high": 0.00046,
          "low": 0.000454,
          "close": 0.000458,
          "volume": 2827122.0,
          "close_time": 1761339599999,
          "quote_volume": 1293.560325,
          "trades": 43,
          "taker_buy_base": 377089.0,
          "taker_buy_quote": 172.285842
        },
        {
          "timestamp": 1761339600000,
          "datetime": "2025-10-24T21:00:00",
          "open": 0.000458,
          "high": 0.000461,
          "low": 0.000458,
          "close": 0.000459,
          "volume": 28542445.0,
          "close_time": 1761343199999,
          "quote_volume": 13103.417927,
          "trades": 88,
          "taker_buy_base": 8874808.0,
          "taker_buy_quote": 4078.67742
        },
        {
          "timestamp": 1761343200000,
          "datetime": "2025-10-24T22:00:00",
          "open": 0.000459,
          "high": 0.000462,
          "low": 0.000458,
          "close": 0.00046,
          "volume": 9957189.0,
          "close_time": 1761346799999,
          "quote_volume": 4577.201496,
          "trades": 61,
          "taker_buy_base": 2499393.0,
          "taker_buy_quote": 1153.165876
        },
        {
          "timestamp": 1761346800000,
          "datetime": "2025-10-24T23:00:00",
          "open": 0.00046,
          "high": 0.000462,
          "low": 0.000459,
          "close": 0.000459,
          "volume": 2838694.0,
          "close_time": 1761350399999,
          "quote_volume": 1304.893179,
          "trades": 49,
          "taker_buy_base": 641341.0,
          "taker_buy_quote": 295.705689
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.000459,
          "high": 0.000462,
          "low": 0.000459,
          "close": 0.000459,
          "volume": 28328615.0,
          "close_time": 1761353999999,
          "quote_volume": 13021.629802,
          "trades": 180,
          "taker_buy_base": 5965799.0,
          "taker_buy_quote": 2752.093722
        },
        {
          "timestamp": 1761354000000,
          "datetime": "2025-10-25T01:00:00",
          "open": 0.000461,
          "high": 0.000461,
          "low": 0.000458,
          "close": 0.000459,
          "volume": 8680564.0,
          "close_time": 1761357599999,
          "quote_volume": 3983.947225,
          "trades": 158,
          "taker_buy_base": 3757823.0,
          "taker_buy_quote": 1727.76251
        },
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 0.000459,
          "high": 0.000464,
          "low": 0.000459,
          "close": 0.000463,
          "volume": 6090834.0,
          "close_time": 1761361199999,
          "quote_volume": 2809.078007,
          "trades": 32,
          "taker_buy_base": 1736602.0,
          "taker_buy_quote": 804.650333
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 0.000463,
          "high": 0.000464,
          "low": 0.000456,
          "close": 0.000457,
          "volume": 9824677.0,
          "close_time": 1761364799999,
          "quote_volume": 4516.425223,
          "trades": 76,
          "taker_buy_base": 2124310.0,
          "taker_buy_quote": 977.198407
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.000458,
          "high": 0.000461,
          "low": 0.000457,
          "close": 0.000457,
          "volume": 6983100.0,
          "close_time": 1761368399999,
          "quote_volume": 3199.846063,
          "trades": 45,
          "taker_buy_base": 1992032.0,
          "taker_buy_quote": 914.216178
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 0.000458,
          "high": 0.000458,
          "low": 0.000456,
          "close": 0.000457,
          "volume": 14489154.0,
          "close_time": 1761371999999,
          "quote_volume": 6632.19529,
          "trades": 69,
          "taker_buy_base": 7227578.0,
          "taker_buy_quote": 3309.314133
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 0.000456,
          "high": 0.000458,
          "low": 0.000455,
          "close": 0.000456,
          "volume": 11847261.0,
          "close_time": 1761375599999,
          "quote_volume": 5409.920899,
          "trades": 86,
          "taker_buy_base": 6159196.0,
          "taker_buy_quote": 2814.739684
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 0.000457,
          "high": 0.000462,
          "low": 0.000456,
          "close": 0.00046,
          "volume": 24995537.0,
          "close_time": 1761379199999,
          "quote_volume": 11465.484657,
          "trades": 99,
          "taker_buy_base": 21195819.0,
          "taker_buy_quote": 9726.686648
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.00046,
          "high": 0.000466,
          "low": 0.000458,
          "close": 0.000465,
          "volume": 49027623.0,
          "close_time": 1761382799999,
          "quote_volume": 22673.080954,
          "trades": 230,
          "taker_buy_base": 42352383.0,
          "taker_buy_quote": 19584.921193
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 0.000465,
          "high": 0.000465,
          "low": 0.000461,
          "close": 0.000461,
          "volume": 10485364.0,
          "close_time": 1761386399999,
          "quote_volume": 4854.41662,
          "trades": 34,
          "taker_buy_base": 8952352.0,
          "taker_buy_quote": 4145.266433
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 0.000462,
          "high": 0.000462,
          "low": 0.000458,
          "close": 0.00046,
          "volume": 36849310.0,
          "close_time": 1761389999999,
          "quote_volume": 16951.87845,
          "trades": 117,
          "taker_buy_base": 10810805.0,
          "taker_buy_quote": 4973.374365
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 0.000459,
          "high": 0.000462,
          "low": 0.000458,
          "close": 0.000462,
          "volume": 4271132.0,
          "close_time": 1761393599999,
          "quote_volume": 1964.890808,
          "trades": 42,
          "taker_buy_base": 2499677.0,
          "taker_buy_quote": 1152.114595
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.000462,
          "high": 0.000463,
          "low": 0.00046,
          "close": 0.00046,
          "volume": 26838558.0,
          "close_time": 1761397199999,
          "quote_volume": 12386.510322,
          "trades": 44,
          "taker_buy_base": 11852981.0,
          "taker_buy_quote": 5476.077222
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 0.000462,
          "high": 0.000462,
          "low": 0.000458,
          "close": 0.000459,
          "volume": 21747125.0,
          "close_time": 1761400799999,
          "quote_volume": 9998.675058,
          "trades": 92,
          "taker_buy_base": 2030035.0,
          "taker_buy_quote": 935.270697
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 0.000461,
          "high": 0.000462,
          "low": 0.000459,
          "close": 0.000461,
          "volume": 8355843.0,
          "close_time": 1761404399999,
          "quote_volume": 3849.754785,
          "trades": 35,
          "taker_buy_base": 4710226.0,
          "taker_buy_quote": 2172.220602
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 0.000462,
          "high": 0.000465,
          "low": 0.000461,
          "close": 0.000463,
          "volume": 19005710.0,
          "close_time": 1761407999999,
          "quote_volume": 8783.176936,
          "trades": 200,
          "taker_buy_base": 8565505.0,
          "taker_buy_quote": 3961.404243
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.000465,
          "high": 0.000465,
          "low": 0.000462,
          "close": 0.000462,
          "volume": 1810453.0,
          "close_time": 1761411599999,
          "quote_volume": 838.867933,
          "trades": 33,
          "taker_buy_base": 263203.0,
          "taker_buy_quote": 122.297731
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 0.000462,
          "high": 0.000464,
          "low": 0.000461,
          "close": 0.000464,
          "volume": 4327009.0,
          "close_time": 1761415199999,
          "quote_volume": 2001.176307,
          "trades": 28,
          "taker_buy_base": 3176790.0,
          "taker_buy_quote": 1469.817361
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 0.000462,
          "high": 0.000466,
          "low": 0.000461,
          "close": 0.000464,
          "volume": 5879172.0,
          "close_time": 1761418799999,
          "quote_volume": 2723.972536,
          "trades": 36,
          "taker_buy_base": 3256378.0,
          "taker_buy_quote": 1510.546485
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 0.000465,
          "high": 0.000465,
          "low": 0.000463,
          "close": 0.000464,
          "volume": 4696763.0,
          "close_time": 1761422399999,
          "quote_volume": 2176.935022,
          "trades": 34,
          "taker_buy_base": 903934.0,
          "taker_buy_quote": 420.310809
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.000465,
          "high": 0.000469,
          "low": 0.000465,
          "close": 0.000469,
          "volume": 15513763.0,
          "close_time": 1761425999999,
          "quote_volume": 7246.232246,
          "trades": 122,
          "taker_buy_base": 3924283.0,
          "taker_buy_quote": 1834.631261
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 0.000467,
          "high": 0.000469,
          "low": 0.000463,
          "close": 0.000464,
          "volume": 29214118.0,
          "close_time": 1761429599999,
          "quote_volume": 13605.161855,
          "trades": 154,
          "taker_buy_base": 7545049.0,
          "taker_buy_quote": 3510.938993
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 0.000464,
          "high": 0.000468,
          "low": 0.00046,
          "close": 0.000467,
          "volume": 48914309.0,
          "close_time": 1761433199999,
          "quote_volume": 22615.266485,
          "trades": 166,
          "taker_buy_base": 22935176.0,
          "taker_buy_quote": 10601.237797
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 0.000466,
          "high": 0.000466,
          "low": 0.000462,
          "close": 0.000464,
          "volume": 2897600.0,
          "close_time": 1761436799999,
          "quote_volume": 1345.285423,
          "trades": 24,
          "taker_buy_base": 847630.0,
          "taker_buy_quote": 393.499068
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.000464,
          "high": 0.000464,
          "low": 0.000461,
          "close": 0.000463,
          "volume": 6029833.0,
          "close_time": 1761440399999,
          "quote_volume": 2786.323693,
          "trades": 37,
          "taker_buy_base": 3733034.0,
          "taker_buy_quote": 1726.658268
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 0.000462,
          "high": 0.000463,
          "low": 0.000456,
          "close": 0.000458,
          "volume": 11150760.0,
          "close_time": 1761443999999,
          "quote_volume": 5105.31387,
          "trades": 39,
          "taker_buy_base": 1330013.0,
          "taker_buy_quote": 609.551159
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 0.000459,
          "high": 0.000461,
          "low": 0.000455,
          "close": 0.000456,
          "volume": 55116259.0,
          "close_time": 1761447599999,
          "quote_volume": 25192.271514,
          "trades": 184,
          "taker_buy_base": 10785854.0,
          "taker_buy_quote": 4941.506957
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 0.000457,
          "high": 0.000457,
          "low": 0.000449,
          "close": 0.000449,
          "volume": 155631233.0,
          "close_time": 1761451199999,
          "quote_volume": 70343.225693,
          "trades": 261,
          "taker_buy_base": 15965907.0,
          "taker_buy_quote": 7215.208769
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.000449,
          "high": 0.000453,
          "low": 0.000448,
          "close": 0.000452,
          "volume": 21309195.0,
          "close_time": 1761454799999,
          "quote_volume": 9610.083603,
          "trades": 54,
          "taker_buy_base": 13278816.0,
          "taker_buy_quote": 6003.019449
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 0.00045,
          "high": 0.000455,
          "low": 0.00045,
          "close": 0.000453,
          "volume": 9199009.0,
          "close_time": 1761458399999,
          "quote_volume": 4163.745988,
          "trades": 111,
          "taker_buy_base": 7906019.0,
          "taker_buy_quote": 3579.991172
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 0.000455,
          "high": 0.000456,
          "low": 0.000452,
          "close": 0.000454,
          "volume": 10051789.0,
          "close_time": 1761461999999,
          "quote_volume": 4563.257752,
          "trades": 105,
          "taker_buy_base": 3719852.0,
          "taker_buy_quote": 1690.113319
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 0.000453,
          "high": 0.000466,
          "low": 0.000453,
          "close": 0.000462,
          "volume": 213710876.0,
          "close_time": 1761465599999,
          "quote_volume": 98384.917248,
          "trades": 494,
          "taker_buy_base": 200208425.0,
          "taker_buy_quote": 92177.319336
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.00046,
          "high": 0.000464,
          "low": 0.00046,
          "close": 0.000462,
          "volume": 17310503.0,
          "close_time": 1761469199999,
          "quote_volume": 8007.326477,
          "trades": 142,
          "taker_buy_base": 9968295.0,
          "taker_buy_quote": 4613.229974
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 0.000463,
          "high": 0.000469,
          "low": 0.000461,
          "close": 0.000465,
          "volume": 74784915.0,
          "close_time": 1761472799999,
          "quote_volume": 34859.603585,
          "trades": 134,
          "taker_buy_base": 13411445.0,
          "taker_buy_quote": 6255.287863
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 0.000465,
          "high": 0.000465,
          "low": 0.000462,
          "close": 0.000463,
          "volume": 13658740.0,
          "close_time": 1761476399999,
          "quote_volume": 6327.838434,
          "trades": 45,
          "taker_buy_base": 2689949.0,
          "taker_buy_quote": 1247.133232
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 0.000462,
          "high": 0.000469,
          "low": 0.000462,
          "close": 0.000468,
          "volume": 42437362.0,
          "close_time": 1761479999999,
          "quote_volume": 19754.902742,
          "trades": 118,
          "taker_buy_base": 17660919.0,
          "taker_buy_quote": 8255.89744
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.000468,
          "high": 0.000469,
          "low": 0.000466,
          "close": 0.000468,
          "volume": 7236332.0,
          "close_time": 1761483599999,
          "quote_volume": 3383.812344,
          "trades": 117,
          "taker_buy_base": 2498384.0,
          "taker_buy_quote": 1169.650005
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 0.000469,
          "high": 0.000473,
          "low": 0.000468,
          "close": 0.000472,
          "volume": 67348405.0,
          "close_time": 1761487199999,
          "quote_volume": 31679.983924,
          "trades": 181,
          "taker_buy_base": 55088279.0,
          "taker_buy_quote": 25921.717026
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 0.000473,
          "high": 0.000474,
          "low": 0.000469,
          "close": 0.000472,
          "volume": 58063361.0,
          "close_time": 1761490799999,
          "quote_volume": 27430.8434,
          "trades": 212,
          "taker_buy_base": 20635464.0,
          "taker_buy_quote": 9757.296691
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 0.000472,
          "high": 0.000473,
          "low": 0.000467,
          "close": 0.000473,
          "volume": 46212913.0,
          "close_time": 1761494399999,
          "quote_volume": 21680.742963,
          "trades": 120,
          "taker_buy_base": 26466490.0,
          "taker_buy_quote": 12422.612978
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.000472,
          "high": 0.000473,
          "low": 0.000468,
          "close": 0.000468,
          "volume": 25478969.0,
          "close_time": 1761497999999,
          "quote_volume": 12013.299159,
          "trades": 128,
          "taker_buy_base": 5475781.0,
          "taker_buy_quote": 2584.154965
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 0.00047,
          "high": 0.000471,
          "low": 0.000467,
          "close": 0.000468,
          "volume": 17975491.0,
          "close_time": 1761501599999,
          "quote_volume": 8440.430054,
          "trades": 178,
          "taker_buy_base": 10934711.0,
          "taker_buy_quote": 5140.776167
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 0.00047,
          "high": 0.00047,
          "low": 0.000467,
          "close": 0.00047,
          "volume": 14046395.0,
          "close_time": 1761505199999,
          "quote_volume": 6587.366183,
          "trades": 102,
          "taker_buy_base": 4865605.0,
          "taker_buy_quote": 2284.679192
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 0.000469,
          "high": 0.000469,
          "low": 0.000466,
          "close": 0.000466,
          "volume": 1646938.0,
          "close_time": 1761508799999,
          "quote_volume": 769.591606,
          "trades": 42,
          "taker_buy_base": 716967.0,
          "taker_buy_quote": 335.62535
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.000468,
          "high": 0.000468,
          "low": 0.000464,
          "close": 0.000467,
          "volume": 20901373.0,
          "close_time": 1761512399999,
          "quote_volume": 9738.913565,
          "trades": 117,
          "taker_buy_base": 9189052.0,
          "taker_buy_quote": 4287.900893
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 0.000466,
          "high": 0.00047,
          "low": 0.000466,
          "close": 0.000468,
          "volume": 4328334.0,
          "close_time": 1761515999999,
          "quote_volume": 2029.636832,
          "trades": 65,
          "taker_buy_base": 2891227.0,
          "taker_buy_quote": 1357.927116
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 0.000469,
          "high": 0.000481,
          "low": 0.000469,
          "close": 0.000481,
          "volume": 58053979.0,
          "close_time": 1761519599999,
          "quote_volume": 27625.291053,
          "trades": 291,
          "taker_buy_base": 36886997.0,
          "taker_buy_quote": 17559.678996
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 0.000481,
          "high": 0.000482,
          "low": 0.000478,
          "close": 0.000478,
          "volume": 11521035.0,
          "close_time": 1761523199999,
          "quote_volume": 5537.636448,
          "trades": 67,
          "taker_buy_base": 3263338.0,
          "taker_buy_quote": 1570.940598
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.000478,
          "high": 0.000484,
          "low": 0.000478,
          "close": 0.00048,
          "volume": 19211791.0,
          "close_time": 1761526799999,
          "quote_volume": 9232.892475,
          "trades": 126,
          "taker_buy_base": 1507444.0,
          "taker_buy_quote": 725.335656
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 0.00048,
          "high": 0.000484,
          "low": 0.000478,
          "close": 0.000482,
          "volume": 8457547.0,
          "close_time": 1761530399999,
          "quote_volume": 4062.748437,
          "trades": 47,
          "taker_buy_base": 6868566.0,
          "taker_buy_quote": 3298.756195
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 0.000483,
          "high": 0.000486,
          "low": 0.00048,
          "close": 0.00048,
          "volume": 9260275.0,
          "close_time": 1761533999999,
          "quote_volume": 4484.788524,
          "trades": 52,
          "taker_buy_base": 7022225.0,
          "taker_buy_quote": 3404.490692
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 0.00048,
          "high": 0.000483,
          "low": 0.000477,
          "close": 0.000483,
          "volume": 35219910.0,
          "close_time": 1761537599999,
          "quote_volume": 16886.772191,
          "trades": 233,
          "taker_buy_base": 20586821.0,
          "taker_buy_quote": 9877.478554
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.000482,
          "high": 0.000487,
          "low": 0.000482,
          "close": 0.000486,
          "volume": 23623593.0,
          "close_time": 1761541199999,
          "quote_volume": 11415.670044,
          "trades": 126,
          "taker_buy_base": 7023238.0,
          "taker_buy_quote": 3397.301903
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 0.000486,
          "high": 0.000489,
          "low": 0.000483,
          "close": 0.000483,
          "volume": 26339412.0,
          "close_time": 1761544799999,
          "quote_volume": 12842.420985,
          "trades": 139,
          "taker_buy_base": 14428258.0,
          "taker_buy_quote": 7040.807916
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 0.000483,
          "high": 0.000488,
          "low": 0.00048,
          "close": 0.000485,
          "volume": 7728864.0,
          "close_time": 1761548399999,
          "quote_volume": 3744.048929,
          "trades": 92,
          "taker_buy_base": 3490134.0,
          "taker_buy_quote": 1693.367943
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 0.000484,
          "high": 0.000486,
          "low": 0.000478,
          "close": 0.00048,
          "volume": 22596881.0,
          "close_time": 1761551999999,
          "quote_volume": 10881.172624,
          "trades": 132,
          "taker_buy_base": 6793203.0,
          "taker_buy_quote": 3264.236926
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.00048,
          "high": 0.000481,
          "low": 0.000474,
          "close": 0.000477,
          "volume": 37992280.0,
          "close_time": 1761555599999,
          "quote_volume": 18156.700611,
          "trades": 163,
          "taker_buy_base": 2594312.0,
          "taker_buy_quote": 1239.837039
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 0.000475,
          "high": 0.000475,
          "low": 0.00047,
          "close": 0.000472,
          "volume": 11714014.0,
          "close_time": 1761559199999,
          "quote_volume": 5533.003233,
          "trades": 154,
          "taker_buy_base": 6021250.0,
          "taker_buy_quote": 2846.804808
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 0.000471,
          "high": 0.000474,
          "low": 0.000471,
          "close": 0.000474,
          "volume": 32747300.0,
          "close_time": 1761562799999,
          "quote_volume": 15511.614263,
          "trades": 145,
          "taker_buy_base": 26389179.0,
          "taker_buy_quote": 12506.96304
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 0.000475,
          "high": 0.000476,
          "low": 0.000469,
          "close": 0.000475,
          "volume": 18607381.0,
          "close_time": 1761566399999,
          "quote_volume": 8795.822083,
          "trades": 71,
          "taker_buy_base": 11023852.0,
          "taker_buy_quote": 5211.082155
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.000474,
          "high": 0.000476,
          "low": 0.000468,
          "close": 0.000468,
          "volume": 13277567.0,
          "close_time": 1761569999999,
          "quote_volume": 6265.093105,
          "trades": 63,
          "taker_buy_base": 8735035.0,
          "taker_buy_quote": 4129.648281
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 0.000468,
          "high": 0.000473,
          "low": 0.000464,
          "close": 0.000472,
          "volume": 34231257.0,
          "close_time": 1761573599999,
          "quote_volume": 16048.157854,
          "trades": 204,
          "taker_buy_base": 17910278.0,
          "taker_buy_quote": 8401.612183
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 0.000472,
          "high": 0.00048,
          "low": 0.000463,
          "close": 0.000464,
          "volume": 210488320.0,
          "close_time": 1761577199999,
          "quote_volume": 98851.953856,
          "trades": 1280,
          "taker_buy_base": 90598128.0,
          "taker_buy_quote": 42630.879288
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 0.000465,
          "high": 0.00047,
          "low": 0.000464,
          "close": 0.000468,
          "volume": 31942271.0,
          "close_time": 1761580799999,
          "quote_volume": 14948.35148,
          "trades": 114,
          "taker_buy_base": 17450542.0,
          "taker_buy_quote": 8176.765407
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.000466,
          "high": 0.000476,
          "low": 0.000466,
          "close": 0.000476,
          "volume": 36652824.0,
          "close_time": 1761584399999,
          "quote_volume": 17407.795755,
          "trades": 159,
          "taker_buy_base": 5249248.0,
          "taker_buy_quote": 2488.195082
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 0.000475,
          "high": 0.000478,
          "low": 0.000473,
          "close": 0.000476,
          "volume": 42627178.0,
          "close_time": 1761587999999,
          "quote_volume": 20280.695037,
          "trades": 182,
          "taker_buy_base": 7509271.0,
          "taker_buy_quote": 3573.94177
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 0.000476,
          "high": 0.000479,
          "low": 0.000475,
          "close": 0.000477,
          "volume": 44832138.0,
          "close_time": 1761591599999,
          "quote_volume": 21411.253427,
          "trades": 195,
          "taker_buy_base": 35717127.0,
          "taker_buy_quote": 17069.103355
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 0.000473,
          "high": 0.000477,
          "low": 0.00047,
          "close": 0.00047,
          "volume": 26936742.0,
          "close_time": 1761595199999,
          "quote_volume": 12752.600104,
          "trades": 111,
          "taker_buy_base": 2889046.0,
          "taker_buy_quote": 1366.006938
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.00047,
          "high": 0.000473,
          "low": 0.000465,
          "close": 0.000467,
          "volume": 28094188.0,
          "close_time": 1761598799999,
          "quote_volume": 13155.141869,
          "trades": 125,
          "taker_buy_base": 19118545.0,
          "taker_buy_quote": 8953.545887
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 0.000468,
          "high": 0.00047,
          "low": 0.000464,
          "close": 0.000467,
          "volume": 42687323.0,
          "close_time": 1761602399999,
          "quote_volume": 19945.720549,
          "trades": 69,
          "taker_buy_base": 16007901.0,
          "taker_buy_quote": 7512.602603
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 0.000466,
          "high": 0.00047,
          "low": 0.000465,
          "close": 0.000465,
          "volume": 6766732.0,
          "close_time": 1761605999999,
          "quote_volume": 3160.603908,
          "trades": 51,
          "taker_buy_base": 5134248.0,
          "taker_buy_quote": 2399.601723
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 0.000464,
          "high": 0.000467,
          "low": 0.000463,
          "close": 0.000466,
          "volume": 1335179.0,
          "close_time": 1761609599999,
          "quote_volume": 620.99434,
          "trades": 27,
          "taker_buy_base": 843073.0,
          "taker_buy_quote": 392.622493
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.000465,
          "high": 0.000468,
          "low": 0.000464,
          "close": 0.000467,
          "volume": 32935956.0,
          "close_time": 1761613199999,
          "quote_volume": 15334.114082,
          "trades": 81,
          "taker_buy_base": 28742917.0,
          "taker_buy_quote": 13384.154706
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 0.000467,
          "high": 0.000472,
          "low": 0.000467,
          "close": 0.000471,
          "volume": 4223429.0,
          "close_time": 1761616799999,
          "quote_volume": 1986.817072,
          "trades": 46,
          "taker_buy_base": 3450568.0,
          "taker_buy_quote": 1624.730108
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 0.00047,
          "high": 0.000471,
          "low": 0.000464,
          "close": 0.000465,
          "volume": 5488992.0,
          "close_time": 1761620399999,
          "quote_volume": 2562.867164,
          "trades": 72,
          "taker_buy_base": 1373088.0,
          "taker_buy_quote": 639.423198
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 0.000464,
          "high": 0.000467,
          "low": 0.000462,
          "close": 0.000467,
          "volume": 12648738.0,
          "close_time": 1761623999999,
          "quote_volume": 5874.028888,
          "trades": 126,
          "taker_buy_base": 3452290.0,
          "taker_buy_quote": 1602.325291
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.000466,
          "high": 0.000471,
          "low": 0.000466,
          "close": 0.00047,
          "volume": 11459441.0,
          "close_time": 1761627599999,
          "quote_volume": 5363.383203,
          "trades": 49,
          "taker_buy_base": 10495785.0,
          "taker_buy_quote": 4912.987579
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 0.00047,
          "high": 0.000471,
          "low": 0.000464,
          "close": 0.000466,
          "volume": 13695172.0,
          "close_time": 1761631199999,
          "quote_volume": 6431.315008,
          "trades": 28,
          "taker_buy_base": 11582223.0,
          "taker_buy_quote": 5442.762237
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 0.000464,
          "high": 0.000478,
          "low": 0.000463,
          "close": 0.000477,
          "volume": 19805120.0,
          "close_time": 1761634799999,
          "quote_volume": 9297.856203,
          "trades": 289,
          "taker_buy_base": 3506288.0,
          "taker_buy_quote": 1654.777578
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 0.000475,
          "high": 0.000478,
          "low": 0.000468,
          "close": 0.000469,
          "volume": 4395869.0,
          "close_time": 1761638399999,
          "quote_volume": 2078.414793,
          "trades": 42,
          "taker_buy_base": 608067.0,
          "taker_buy_quote": 287.41869
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.000469,
          "high": 0.000478,
          "low": 0.000469,
          "close": 0.000476,
          "volume": 82096440.0,
          "close_time": 1761641999999,
          "quote_volume": 39108.1881,
          "trades": 203,
          "taker_buy_base": 51036090.0,
          "taker_buy_quote": 24302.738742
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 0.000476,
          "high": 0.000476,
          "low": 0.000466,
          "close": 0.000468,
          "volume": 111294245.0,
          "close_time": 1761645599999,
          "quote_volume": 52180.682994,
          "trades": 250,
          "taker_buy_base": 34384223.0,
          "taker_buy_quote": 16119.340762
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 0.000468,
          "high": 0.000473,
          "low": 0.000467,
          "close": 0.000473,
          "volume": 15578837.0,
          "close_time": 1761649199999,
          "quote_volume": 7317.743061,
          "trades": 46,
          "taker_buy_base": 8159068.0,
          "taker_buy_quote": 3838.321058
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 0.000469,
          "high": 0.000474,
          "low": 0.000469,
          "close": 0.000469,
          "volume": 12945299.0,
          "close_time": 1761652799999,
          "quote_volume": 6113.720019,
          "trades": 30,
          "taker_buy_base": 7759489.0,
          "taker_buy_quote": 3670.785395
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.000469,
          "high": 0.000473,
          "low": 0.000468,
          "close": 0.000473,
          "volume": 6910813.0,
          "close_time": 1761656399999,
          "quote_volume": 3241.471601,
          "trades": 47,
          "taker_buy_base": 1086723.0,
          "taker_buy_quote": 511.334609
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 0.000473,
          "high": 0.000477,
          "low": 0.000472,
          "close": 0.000474,
          "volume": 22433769.0,
          "close_time": 1761659999999,
          "quote_volume": 10651.024411,
          "trades": 124,
          "taker_buy_base": 17324900.0,
          "taker_buy_quote": 8229.512169
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 0.000476,
          "high": 0.000476,
          "low": 0.000459,
          "close": 0.000469,
          "volume": 69096017.0,
          "close_time": 1761663599999,
          "quote_volume": 32492.264993,
          "trades": 393,
          "taker_buy_base": 23104832.0,
          "taker_buy_quote": 10836.126439
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 0.000471,
          "high": 0.000472,
          "low": 0.000463,
          "close": 0.000465,
          "volume": 19402437.0,
          "close_time": 1761667199999,
          "quote_volume": 9029.913837,
          "trades": 139,
          "taker_buy_base": 3454075.0,
          "taker_buy_quote": 1610.991244
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.000465,
          "high": 0.000472,
          "low": 0.000463,
          "close": 0.00047,
          "volume": 60321080.0,
          "close_time": 1761670799999,
          "quote_volume": 28327.907684,
          "trades": 181,
          "taker_buy_base": 37663527.0,
          "taker_buy_quote": 17703.219264
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 0.000469,
          "high": 0.00047,
          "low": 0.000466,
          "close": 0.000468,
          "volume": 15909540.0,
          "close_time": 1761674399999,
          "quote_volume": 7449.148805,
          "trades": 29,
          "taker_buy_base": 12402497.0,
          "taker_buy_quote": 5808.003406
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 0.000467,
          "high": 0.000471,
          "low": 0.000463,
          "close": 0.000464,
          "volume": 8321823.0,
          "close_time": 1761677999999,
          "quote_volume": 3886.541343,
          "trades": 47,
          "taker_buy_base": 3058501.0,
          "taker_buy_quote": 1427.795994
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 0.000463,
          "high": 0.000463,
          "low": 0.000448,
          "close": 0.00045,
          "volume": 56769544.0,
          "close_time": 1761681599999,
          "quote_volume": 25799.111673,
          "trades": 239,
          "taker_buy_base": 25743833.0,
          "taker_buy_quote": 11699.424315
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.000452,
          "high": 0.000452,
          "low": 0.00044,
          "close": 0.000441,
          "volume": 90424719.0,
          "close_time": 1761685199999,
          "quote_volume": 40203.860493,
          "trades": 193,
          "taker_buy_base": 26074234.0,
          "taker_buy_quote": 11644.039451
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 0.000442,
          "high": 0.000446,
          "low": 0.000435,
          "close": 0.000445,
          "volume": 66119257.0,
          "close_time": 1761688799999,
          "quote_volume": 29036.550941,
          "trades": 360,
          "taker_buy_base": 42707894.0,
          "taker_buy_quote": 18758.727854
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 0.000443,
          "high": 0.000449,
          "low": 0.000442,
          "close": 0.000449,
          "volume": 13142836.0,
          "close_time": 1761692399999,
          "quote_volume": 5858.445397,
          "trades": 57,
          "taker_buy_base": 12033192.0,
          "taker_buy_quote": 5365.624854
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 0.000448,
          "high": 0.000451,
          "low": 0.000447,
          "close": 0.00045,
          "volume": 7946316.0,
          "close_time": 1761695999999,
          "quote_volume": 3571.103553,
          "trades": 48,
          "taker_buy_base": 5779994.0,
          "taker_buy_quote": 2598.375855
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.00045,
          "high": 0.000453,
          "low": 0.000448,
          "close": 0.00045,
          "volume": 12725810.0,
          "close_time": 1761699599999,
          "quote_volume": 5722.491398,
          "trades": 126,
          "taker_buy_base": 4513463.0,
          "taker_buy_quote": 2034.651229
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 0.000449,
          "high": 0.000453,
          "low": 0.000447,
          "close": 0.000448,
          "volume": 15288759.0,
          "close_time": 1761703199999,
          "quote_volume": 6872.240525,
          "trades": 146,
          "taker_buy_base": 3443918.0,
          "taker_buy_quote": 1553.872317
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 0.000449,
          "high": 0.000452,
          "low": 0.000447,
          "close": 0.00045,
          "volume": 2646855.0,
          "close_time": 1761706799999,
          "quote_volume": 1192.596369,
          "trades": 83,
          "taker_buy_base": 2172671.0,
          "taker_buy_quote": 979.59317
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 0.000452,
          "high": 0.000453,
          "low": 0.000447,
          "close": 0.000452,
          "volume": 8065682.0,
          "close_time": 1761710399999,
          "quote_volume": 3632.983777,
          "trades": 60,
          "taker_buy_base": 2011387.0,
          "taker_buy_quote": 907.687095
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.000452,
          "high": 0.000452,
          "low": 0.000449,
          "close": 0.000451,
          "volume": 9432023.0,
          "close_time": 1761713999999,
          "quote_volume": 4249.136341,
          "trades": 90,
          "taker_buy_base": 6945127.0,
          "taker_buy_quote": 3128.756983
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 0.000452,
          "high": 0.000453,
          "low": 0.00045,
          "close": 0.000451,
          "volume": 11063495.0,
          "close_time": 1761717599999,
          "quote_volume": 5000.002785,
          "trades": 41,
          "taker_buy_base": 8143974.0,
          "taker_buy_quote": 3682.458164
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 0.000451,
          "high": 0.000452,
          "low": 0.00045,
          "close": 0.000452,
          "volume": 13531696.0,
          "close_time": 1761721199999,
          "quote_volume": 6091.793755,
          "trades": 44,
          "taker_buy_base": 731929.0,
          "taker_buy_quote": 330.63799
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 0.000453,
          "high": 0.000454,
          "low": 0.000449,
          "close": 0.000452,
          "volume": 4219692.0,
          "close_time": 1761724799999,
          "quote_volume": 1904.841424,
          "trades": 48,
          "taker_buy_base": 1373013.0,
          "taker_buy_quote": 621.329607
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.00045,
          "high": 0.000452,
          "low": 0.000448,
          "close": 0.000449,
          "volume": 4379618.0,
          "close_time": 1761728399999,
          "quote_volume": 1968.115049,
          "trades": 89,
          "taker_buy_base": 2330419.0,
          "taker_buy_quote": 1047.688745
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 0.000448,
          "high": 0.000453,
          "low": 0.000448,
          "close": 0.000452,
          "volume": 14046912.0,
          "close_time": 1761731999999,
          "quote_volume": 6318.154718,
          "trades": 70,
          "taker_buy_base": 10351205.0,
          "taker_buy_quote": 4660.581902
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 0.000452,
          "high": 0.000456,
          "low": 0.00045,
          "close": 0.000453,
          "volume": 12485288.0,
          "close_time": 1761735599999,
          "quote_volume": 5659.307915,
          "trades": 87,
          "taker_buy_base": 10856403.0,
          "taker_buy_quote": 4923.059313
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 0.000453,
          "high": 0.000457,
          "low": 0.000452,
          "close": 0.000455,
          "volume": 40448270.0,
          "close_time": 1761739199999,
          "quote_volume": 18405.698252,
          "trades": 90,
          "taker_buy_base": 7998659.0,
          "taker_buy_quote": 3642.366447
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.000456,
          "high": 0.000458,
          "low": 0.000454,
          "close": 0.000457,
          "volume": 8790330.0,
          "close_time": 1761742799999,
          "quote_volume": 4011.543907,
          "trades": 61,
          "taker_buy_base": 4812923.0,
          "taker_buy_quote": 2201.984611
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 0.000457,
          "high": 0.000459,
          "low": 0.000453,
          "close": 0.000454,
          "volume": 5279928.0,
          "close_time": 1761746399999,
          "quote_volume": 2409.823416,
          "trades": 60,
          "taker_buy_base": 2150815.0,
          "taker_buy_quote": 985.056769
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 0.000454,
          "high": 0.000455,
          "low": 0.00045,
          "close": 0.000454,
          "volume": 11596560.0,
          "close_time": 1761749999999,
          "quote_volume": 5255.323967,
          "trades": 108,
          "taker_buy_base": 6504660.0,
          "taker_buy_quote": 2952.433185
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 0.000454,
          "high": 0.000454,
          "low": 0.000442,
          "close": 0.000442,
          "volume": 50416534.0,
          "close_time": 1761753599999,
          "quote_volume": 22674.43056,
          "trades": 109,
          "taker_buy_base": 16095764.0,
          "taker_buy_quote": 7200.082091
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.000443,
          "high": 0.000447,
          "low": 0.00044,
          "close": 0.000444,
          "volume": 46899559.0,
          "close_time": 1761757199999,
          "quote_volume": 20762.297116,
          "trades": 177,
          "taker_buy_base": 25579046.0,
          "taker_buy_quote": 11341.100036
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 0.000443,
          "high": 0.000454,
          "low": 0.000442,
          "close": 0.000454,
          "volume": 50374014.0,
          "close_time": 1761760799999,
          "quote_volume": 22617.895609,
          "trades": 184,
          "taker_buy_base": 22486869.0,
          "taker_buy_quote": 10081.991613
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 0.000455,
          "high": 0.000456,
          "low": 0.000432,
          "close": 0.00045,
          "volume": 330794754.0,
          "close_time": 1761764399999,
          "quote_volume": 146261.211689,
          "trades": 1111,
          "taker_buy_base": 187313671.0,
          "taker_buy_quote": 82676.619404
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 0.00045,
          "high": 0.000456,
          "low": 0.000446,
          "close": 0.000453,
          "volume": 41094908.0,
          "close_time": 1761767999999,
          "quote_volume": 18546.951461,
          "trades": 105,
          "taker_buy_base": 7453653.0,
          "taker_buy_quote": 3366.710798
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.000453,
          "high": 0.000458,
          "low": 0.000448,
          "close": 0.000455,
          "volume": 50510003.0,
          "close_time": 1761771599999,
          "quote_volume": 22830.458507,
          "trades": 154,
          "taker_buy_base": 9755448.0,
          "taker_buy_quote": 4409.528073
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 0.000453,
          "high": 0.000455,
          "low": 0.000451,
          "close": 0.000453,
          "volume": 19219260.0,
          "close_time": 1761775199999,
          "quote_volume": 8710.371174,
          "trades": 110,
          "taker_buy_base": 14258537.0,
          "taker_buy_quote": 6463.42076
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 0.000455,
          "high": 0.000456,
          "low": 0.000453,
          "close": 0.000456,
          "volume": 3982488.0,
          "close_time": 1761778799999,
          "quote_volume": 1810.732688,
          "trades": 79,
          "taker_buy_base": 3058622.0,
          "taker_buy_quote": 1392.094287
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 0.000454,
          "high": 0.000456,
          "low": 0.000444,
          "close": 0.000446,
          "volume": 36162953.0,
          "close_time": 1761782399999,
          "quote_volume": 16138.086452,
          "trades": 132,
          "taker_buy_base": 9283651.0,
          "taker_buy_quote": 4158.934359
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.000445,
          "high": 0.000451,
          "low": 0.000443,
          "close": 0.000451,
          "volume": 25632901.0,
          "close_time": 1761785999999,
          "quote_volume": 11430.823935,
          "trades": 47,
          "taker_buy_base": 14789561.0,
          "taker_buy_quote": 6622.387925
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 0.000449,
          "high": 0.00045,
          "low": 0.000446,
          "close": 0.000447,
          "volume": 21782530.0,
          "close_time": 1761789599999,
          "quote_volume": 9751.719795,
          "trades": 99,
          "taker_buy_base": 3291497.0,
          "taker_buy_quote": 1476.618183
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 0.000448,
          "high": 0.000453,
          "low": 0.000446,
          "close": 0.00045,
          "volume": 4162005.0,
          "close_time": 1761793199999,
          "quote_volume": 1870.83571,
          "trades": 33,
          "taker_buy_base": 2752473.0,
          "taker_buy_quote": 1236.870212
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 0.000452,
          "high": 0.000452,
          "low": 0.000446,
          "close": 0.000446,
          "volume": 55219106.0,
          "close_time": 1761796799999,
          "quote_volume": 24887.702547,
          "trades": 107,
          "taker_buy_base": 34016131.0,
          "taker_buy_quote": 15358.475807
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.000446,
          "high": 0.000446,
          "low": 0.000428,
          "close": 0.000435,
          "volume": 192082413.0,
          "close_time": 1761800399999,
          "quote_volume": 83349.122075,
          "trades": 623,
          "taker_buy_base": 100583986.0,
          "taker_buy_quote": 43661.403784
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 0.000434,
          "high": 0.000444,
          "low": 0.000432,
          "close": 0.000444,
          "volume": 50001464.0,
          "close_time": 1761803999999,
          "quote_volume": 21849.953562,
          "trades": 169,
          "taker_buy_base": 37709256.0,
          "taker_buy_quote": 16512.442077
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 0.000442,
          "high": 0.000443,
          "low": 0.000438,
          "close": 0.000441,
          "volume": 21872953.0,
          "close_time": 1761807599999,
          "quote_volume": 9629.781614,
          "trades": 57,
          "taker_buy_base": 3678067.0,
          "taker_buy_quote": 1622.89364
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 0.00044,
          "high": 0.000447,
          "low": 0.00044,
          "close": 0.000445,
          "volume": 17945250.0,
          "close_time": 1761811199999,
          "quote_volume": 8003.666187,
          "trades": 112,
          "taker_buy_base": 16573435.0,
          "taker_buy_quote": 7397.799286
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.000444,
          "high": 0.000444,
          "low": 0.000437,
          "close": 0.000439,
          "volume": 18202534.0,
          "close_time": 1761814799999,
          "quote_volume": 7989.400871,
          "trades": 69,
          "taker_buy_base": 7877052.0,
          "taker_buy_quote": 3453.811324
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 0.000437,
          "high": 0.000438,
          "low": 0.000431,
          "close": 0.000431,
          "volume": 89382838.0,
          "close_time": 1761818399999,
          "quote_volume": 38809.578176,
          "trades": 158,
          "taker_buy_base": 37522107.0,
          "taker_buy_quote": 16316.05881
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 0.000431,
          "high": 0.000435,
          "low": 0.000431,
          "close": 0.000432,
          "volume": 81800769.0,
          "close_time": 1761821999999,
          "quote_volume": 35446.574743,
          "trades": 278,
          "taker_buy_base": 46996553.0,
          "taker_buy_quote": 20385.332037
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 0.000433,
          "high": 0.000435,
          "low": 0.000429,
          "close": 0.000429,
          "volume": 9602202.0,
          "close_time": 1761825599999,
          "quote_volume": 4156.995828,
          "trades": 122,
          "taker_buy_base": 6014865.0,
          "taker_buy_quote": 2608.176684
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.000431,
          "high": 0.000432,
          "low": 0.000422,
          "close": 0.000425,
          "volume": 78001753.0,
          "close_time": 1761829199999,
          "quote_volume": 33356.128291,
          "trades": 185,
          "taker_buy_base": 49152545.0,
          "taker_buy_quote": 21047.173147
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 0.000424,
          "high": 0.000426,
          "low": 0.000415,
          "close": 0.000416,
          "volume": 68303687.0,
          "close_time": 1761832799999,
          "quote_volume": 28588.036834,
          "trades": 227,
          "taker_buy_base": 47283866.0,
          "taker_buy_quote": 19796.856782
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 0.000415,
          "high": 0.000421,
          "low": 0.000415,
          "close": 0.000418,
          "volume": 66830958.0,
          "close_time": 1761836399999,
          "quote_volume": 27947.526027,
          "trades": 185,
          "taker_buy_base": 34555865.0,
          "taker_buy_quote": 14461.479837
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 0.000417,
          "high": 0.000418,
          "low": 0.00041,
          "close": 0.000414,
          "volume": 31741184.0,
          "close_time": 1761839999999,
          "quote_volume": 13110.000097,
          "trades": 148,
          "taker_buy_base": 18894206.0,
          "taker_buy_quote": 7791.615191
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.000414,
          "high": 0.000417,
          "low": 0.000411,
          "close": 0.000413,
          "volume": 15654536.0,
          "close_time": 1761843599999,
          "quote_volume": 6474.088768,
          "trades": 88,
          "taker_buy_base": 9896455.0,
          "taker_buy_quote": 4095.895662
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 0.000413,
          "high": 0.000413,
          "low": 0.000402,
          "close": 0.000408,
          "volume": 77174072.0,
          "close_time": 1761847199999,
          "quote_volume": 31545.170266,
          "trades": 301,
          "taker_buy_base": 29505931.0,
          "taker_buy_quote": 12016.573877
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 0.000409,
          "high": 0.00041,
          "low": 0.000401,
          "close": 0.000402,
          "volume": 39343038.0,
          "close_time": 1761850799999,
          "quote_volume": 15917.766138,
          "trades": 136,
          "taker_buy_base": 16553468.0,
          "taker_buy_quote": 6691.41774
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 0.000402,
          "high": 0.000402,
          "low": 0.000395,
          "close": 0.000398,
          "volume": 56928087.0,
          "close_time": 1761854399999,
          "quote_volume": 22701.637049,
          "trades": 341,
          "taker_buy_base": 34045413.0,
          "taker_buy_quote": 13601.834104
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.000398,
          "high": 0.000405,
          "low": 0.000396,
          "close": 0.000404,
          "volume": 54610976.0,
          "close_time": 1761857999999,
          "quote_volume": 21932.40762,
          "trades": 260,
          "taker_buy_base": 39933181.0,
          "taker_buy_quote": 16045.053014
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 0.000403,
          "high": 0.000406,
          "low": 0.000402,
          "close": 0.000405,
          "volume": 15952560.0,
          "close_time": 1761861599999,
          "quote_volume": 6445.488122,
          "trades": 64,
          "taker_buy_base": 9791394.0,
          "taker_buy_quote": 3965.134652
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 0.000405,
          "high": 0.000406,
          "low": 0.000403,
          "close": 0.000406,
          "volume": 9246420.0,
          "close_time": 1761865199999,
          "quote_volume": 3745.139393,
          "trades": 87,
          "taker_buy_base": 6879062.0,
          "taker_buy_quote": 2786.813996
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 0.000407,
          "high": 0.000412,
          "low": 0.000405,
          "close": 0.00041,
          "volume": 18511456.0,
          "close_time": 1761868799999,
          "quote_volume": 7561.800234,
          "trades": 134,
          "taker_buy_base": 7343769.0,
          "taker_buy_quote": 3009.281436
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.00041,
          "high": 0.000414,
          "low": 0.000408,
          "close": 0.000414,
          "volume": 10494728.0,
          "close_time": 1761872399999,
          "quote_volume": 4311.718533,
          "trades": 94,
          "taker_buy_base": 3208629.0,
          "taker_buy_quote": 1321.957566
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 0.000412,
          "high": 0.000416,
          "low": 0.000411,
          "close": 0.000416,
          "volume": 15527239.0,
          "close_time": 1761875999999,
          "quote_volume": 6427.899614,
          "trades": 54,
          "taker_buy_base": 1145025.0,
          "taker_buy_quote": 475.89317
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 0.000415,
          "high": 0.000415,
          "low": 0.00041,
          "close": 0.00041,
          "volume": 54173817.0,
          "close_time": 1761879599999,
          "quote_volume": 22274.595304,
          "trades": 232,
          "taker_buy_base": 11229297.0,
          "taker_buy_quote": 4639.20875
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 0.00041,
          "high": 0.000413,
          "low": 0.000409,
          "close": 0.000411,
          "volume": 19425835.0,
          "close_time": 1761883199999,
          "quote_volume": 7979.996027,
          "trades": 168,
          "taker_buy_base": 7943848.0,
          "taker_buy_quote": 3268.394815
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.000412,
          "high": 0.000416,
          "low": 0.00041,
          "close": 0.000416,
          "volume": 30773597.0,
          "close_time": 1761886799999,
          "quote_volume": 12731.392619,
          "trades": 198,
          "taker_buy_base": 11686086.0,
          "taker_buy_quote": 4834.227736
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 0.000414,
          "high": 0.000415,
          "low": 0.00041,
          "close": 0.00041,
          "volume": 26816732.0,
          "close_time": 1761890399999,
          "quote_volume": 11078.267662,
          "trades": 219,
          "taker_buy_base": 11784696.0,
          "taker_buy_quote": 4872.348216
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 0.000411,
          "high": 0.000412,
          "low": 0.000409,
          "close": 0.000409,
          "volume": 11453340.0,
          "close_time": 1761893999999,
          "quote_volume": 4703.745428,
          "trades": 128,
          "taker_buy_base": 1740044.0,
          "taker_buy_quote": 715.928788
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 0.000411,
          "high": 0.000411,
          "low": 0.000406,
          "close": 0.000409,
          "volume": 35169868.0,
          "close_time": 1761897599999,
          "quote_volume": 14354.522991,
          "trades": 119,
          "taker_buy_base": 5739573.0,
          "taker_buy_quote": 2346.311914
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.000408,
          "high": 0.000412,
          "low": 0.000406,
          "close": 0.000409,
          "volume": 38770616.0,
          "close_time": 1761901199999,
          "quote_volume": 15860.240211,
          "trades": 241,
          "taker_buy_base": 20046948.0,
          "taker_buy_quote": 8202.422593
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 0.000411,
          "high": 0.000411,
          "low": 0.000406,
          "close": 0.000406,
          "volume": 20157517.0,
          "close_time": 1761904799999,
          "quote_volume": 8234.029108,
          "trades": 201,
          "taker_buy_base": 6666339.0,
          "taker_buy_quote": 2729.739806
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 0.000407,
          "high": 0.00041,
          "low": 0.000405,
          "close": 0.000407,
          "volume": 33527367.0,
          "close_time": 1761908399999,
          "quote_volume": 13671.022482,
          "trades": 195,
          "taker_buy_base": 11590325.0,
          "taker_buy_quote": 4733.862774
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 0.000407,
          "high": 0.000412,
          "low": 0.000404,
          "close": 0.000411,
          "volume": 43155555.0,
          "close_time": 1761911999999,
          "quote_volume": 17608.646408,
          "trades": 117,
          "taker_buy_base": 16326798.0,
          "taker_buy_quote": 6650.556353
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.000411,
          "high": 0.000414,
          "low": 0.000406,
          "close": 0.000408,
          "volume": 53062934.0,
          "close_time": 1761915599999,
          "quote_volume": 21780.810876,
          "trades": 311,
          "taker_buy_base": 18370586.0,
          "taker_buy_quote": 7573.025024
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 0.000407,
          "high": 0.000412,
          "low": 0.000406,
          "close": 0.00041,
          "volume": 17643784.0,
          "close_time": 1761919199999,
          "quote_volume": 7209.437838,
          "trades": 175,
          "taker_buy_base": 5901492.0,
          "taker_buy_quote": 2418.643756
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 0.00041,
          "high": 0.000415,
          "low": 0.000408,
          "close": 0.000413,
          "volume": 29942583.0,
          "close_time": 1761922799999,
          "quote_volume": 12289.480942,
          "trades": 261,
          "taker_buy_base": 14600282.0,
          "taker_buy_quote": 6003.193149
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 0.000415,
          "high": 0.000418,
          "low": 0.000411,
          "close": 0.000412,
          "volume": 23219715.0,
          "close_time": 1761926399999,
          "quote_volume": 9635.257813,
          "trades": 232,
          "taker_buy_base": 9693114.0,
          "taker_buy_quote": 4024.520852
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.000413,
          "high": 0.000414,
          "low": 0.000404,
          "close": 0.000404,
          "volume": 40140457.0,
          "close_time": 1761929999999,
          "quote_volume": 16336.819691,
          "trades": 297,
          "taker_buy_base": 24121656.0,
          "taker_buy_quote": 9801.541231
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 0.000406,
          "high": 0.000406,
          "low": 0.000398,
          "close": 0.000405,
          "volume": 72023541.0,
          "close_time": 1761933599999,
          "quote_volume": 28983.500167,
          "trades": 416,
          "taker_buy_base": 33025384.0,
          "taker_buy_quote": 13297.274514
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 0.000406,
          "high": 0.000409,
          "low": 0.000401,
          "close": 0.000408,
          "volume": 58889982.0,
          "close_time": 1761937199999,
          "quote_volume": 23897.685148,
          "trades": 275,
          "taker_buy_base": 27893110.0,
          "taker_buy_quote": 11328.259737
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 0.000405,
          "high": 0.000414,
          "low": 0.000404,
          "close": 0.000414,
          "volume": 28955532.0,
          "close_time": 1761940799999,
          "quote_volume": 11844.149929,
          "trades": 326,
          "taker_buy_base": 7828627.0,
          "taker_buy_quote": 3211.663787
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.000414,
          "high": 0.000414,
          "low": 0.000408,
          "close": 0.00041,
          "volume": 66737607.0,
          "close_time": 1761944399999,
          "quote_volume": 27385.399127,
          "trades": 224,
          "taker_buy_base": 32143384.0,
          "taker_buy_quote": 13228.439663
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 0.00041,
          "high": 0.00041,
          "low": 0.000407,
          "close": 0.000408,
          "volume": 19508986.0,
          "close_time": 1761947999999,
          "quote_volume": 7956.346455,
          "trades": 241,
          "taker_buy_base": 1626115.0,
          "taker_buy_quote": 665.024279
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 0.000409,
          "high": 0.000411,
          "low": 0.000407,
          "close": 0.000408,
          "volume": 8546908.0,
          "close_time": 1761951599999,
          "quote_volume": 3494.051267,
          "trades": 81,
          "taker_buy_base": 3207093.0,
          "taker_buy_quote": 1313.668852
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 0.000409,
          "high": 0.000412,
          "low": 0.000408,
          "close": 0.000412,
          "volume": 19780798.0,
          "close_time": 1761955199999,
          "quote_volume": 8120.7634,
          "trades": 117,
          "taker_buy_base": 16065773.0,
          "taker_buy_quote": 6601.833113
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.000412,
          "high": 0.000412,
          "low": 0.000407,
          "close": 0.000409,
          "volume": 19363529.0,
          "close_time": 1761958799999,
          "quote_volume": 7908.61576,
          "trades": 105,
          "taker_buy_base": 3024744.0,
          "taker_buy_quote": 1241.025011
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 0.000411,
          "high": 0.000412,
          "low": 0.000408,
          "close": 0.000408,
          "volume": 14584225.0,
          "close_time": 1761962399999,
          "quote_volume": 5984.96065,
          "trades": 89,
          "taker_buy_base": 4573890.0,
          "taker_buy_quote": 1883.012691
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 0.000409,
          "high": 0.000413,
          "low": 0.000406,
          "close": 0.000413,
          "volume": 12423157.0,
          "close_time": 1761965999999,
          "quote_volume": 5070.059197,
          "trades": 124,
          "taker_buy_base": 5788812.0,
          "taker_buy_quote": 2369.497581
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 0.000413,
          "high": 0.000417,
          "low": 0.000411,
          "close": 0.000417,
          "volume": 36092367.0,
          "close_time": 1761969599999,
          "quote_volume": 14973.784861,
          "trades": 169,
          "taker_buy_base": 22996107.0,
          "taker_buy_quote": 9555.998626
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.000417,
          "high": 0.000417,
          "low": 0.000411,
          "close": 0.000414,
          "volume": 15920324.0,
          "close_time": 1761973199999,
          "quote_volume": 6591.639319,
          "trades": 72,
          "taker_buy_base": 8984119.0,
          "taker_buy_quote": 3722.814498
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 0.000414,
          "high": 0.000418,
          "low": 0.000413,
          "close": 0.000413,
          "volume": 5942358.0,
          "close_time": 1761976799999,
          "quote_volume": 2463.358073,
          "trades": 78,
          "taker_buy_base": 734896.0,
          "taker_buy_quote": 305.210686
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 0.000415,
          "high": 0.000418,
          "low": 0.000414,
          "close": 0.000415,
          "volume": 3723837.0,
          "close_time": 1761980399999,
          "quote_volume": 1545.928455,
          "trades": 40,
          "taker_buy_base": 822715.0,
          "taker_buy_quote": 342.778944
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 0.000417,
          "high": 0.000424,
          "low": 0.000416,
          "close": 0.000421,
          "volume": 39236175.0,
          "close_time": 1761983999999,
          "quote_volume": 16435.987348,
          "trades": 240,
          "taker_buy_base": 15704939.0,
          "taker_buy_quote": 6564.205426
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.000423,
          "high": 0.000425,
          "low": 0.000419,
          "close": 0.000423,
          "volume": 13423136.0,
          "close_time": 1761987599999,
          "quote_volume": 5675.938309,
          "trades": 66,
          "taker_buy_base": 9291820.0,
          "taker_buy_quote": 3936.742049
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 0.000423,
          "high": 0.000425,
          "low": 0.00042,
          "close": 0.000421,
          "volume": 4563844.0,
          "close_time": 1761991199999,
          "quote_volume": 1930.72142,
          "trades": 71,
          "taker_buy_base": 1204830.0,
          "taker_buy_quote": 510.663699
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 0.000421,
          "high": 0.000426,
          "low": 0.00042,
          "close": 0.000423,
          "volume": 19408526.0,
          "close_time": 1761994799999,
          "quote_volume": 8215.011953,
          "trades": 165,
          "taker_buy_base": 6782718.0,
          "taker_buy_quote": 2878.264217
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 0.000425,
          "high": 0.000427,
          "low": 0.000422,
          "close": 0.000423,
          "volume": 7762203.0,
          "close_time": 1761998399999,
          "quote_volume": 3292.024496,
          "trades": 111,
          "taker_buy_base": 3150561.0,
          "taker_buy_quote": 1339.878416
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.000426,
          "high": 0.000426,
          "low": 0.000423,
          "close": 0.000424,
          "volume": 14004964.0,
          "close_time": 1762001999999,
          "quote_volume": 5951.632874,
          "trades": 99,
          "taker_buy_base": 11012436.0,
          "taker_buy_quote": 4681.616006
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 0.000424,
          "high": 0.000427,
          "low": 0.000421,
          "close": 0.000423,
          "volume": 41656723.0,
          "close_time": 1762005599999,
          "quote_volume": 17703.419916,
          "trades": 78,
          "taker_buy_base": 34749536.0,
          "taker_buy_quote": 14774.212397
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 0.000424,
          "high": 0.000424,
          "low": 0.000418,
          "close": 0.000422,
          "volume": 14674566.0,
          "close_time": 1762009199999,
          "quote_volume": 6174.555759,
          "trades": 110,
          "taker_buy_base": 1725546.0,
          "taker_buy_quote": 727.539843
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 0.00042,
          "high": 0.000427,
          "low": 0.00042,
          "close": 0.000425,
          "volume": 32669894.0,
          "close_time": 1762012799999,
          "quote_volume": 13864.989494,
          "trades": 183,
          "taker_buy_base": 5832186.0,
          "taker_buy_quote": 2479.717883
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.000426,
          "high": 0.000428,
          "low": 0.000424,
          "close": 0.000426,
          "volume": 20314290.0,
          "close_time": 1762016399999,
          "quote_volume": 8666.023055,
          "trades": 170,
          "taker_buy_base": 3051276.0,
          "taker_buy_quote": 1303.770279
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 0.000427,
          "high": 0.000428,
          "low": 0.000425,
          "close": 0.000427,
          "volume": 25138757.0,
          "close_time": 1762019999999,
          "quote_volume": 10725.618134,
          "trades": 202,
          "taker_buy_base": 3106297.0,
          "taker_buy_quote": 1326.063627
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 0.000428,
          "high": 0.00043,
          "low": 0.000427,
          "close": 0.000429,
          "volume": 13397967.0,
          "close_time": 1762023599999,
          "quote_volume": 5743.278885,
          "trades": 166,
          "taker_buy_base": 2410689.0,
          "taker_buy_quote": 1033.212967
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 0.000428,
          "high": 0.00043,
          "low": 0.000427,
          "close": 0.000429,
          "volume": 53919903.0,
          "close_time": 1762027199999,
          "quote_volume": 23101.500086,
          "trades": 184,
          "taker_buy_base": 18351470.0,
          "taker_buy_quote": 7872.613746
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.00043,
          "high": 0.000432,
          "low": 0.000428,
          "close": 0.00043,
          "volume": 25882702.0,
          "close_time": 1762030799999,
          "quote_volume": 11143.194483,
          "trades": 59,
          "taker_buy_base": 8945848.0,
          "taker_buy_quote": 3860.258641
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 0.00043,
          "high": 0.000433,
          "low": 0.000427,
          "close": 0.000427,
          "volume": 55623718.0,
          "close_time": 1762034399999,
          "quote_volume": 23916.573529,
          "trades": 92,
          "taker_buy_base": 2251899.0,
          "taker_buy_quote": 970.112193
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 0.000428,
          "high": 0.000433,
          "low": 0.000428,
          "close": 0.000433,
          "volume": 11121537.0,
          "close_time": 1762037999999,
          "quote_volume": 4793.114124,
          "trades": 74,
          "taker_buy_base": 9667748.0,
          "taker_buy_quote": 4168.19609
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 0.000431,
          "high": 0.000434,
          "low": 0.00043,
          "close": 0.000434,
          "volume": 2815591.0,
          "close_time": 1762041599999,
          "quote_volume": 1216.899082,
          "trades": 40,
          "taker_buy_base": 2090070.0,
          "taker_buy_quote": 904.211832
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.000433,
          "high": 0.000434,
          "low": 0.000432,
          "close": 0.000432,
          "volume": 12865717.0,
          "close_time": 1762045199999,
          "quote_volume": 5570.648163,
          "trades": 128,
          "taker_buy_base": 586870.0,
          "taker_buy_quote": 254.679227
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 0.000432,
          "high": 0.000433,
          "low": 0.000429,
          "close": 0.000429,
          "volume": 15039978.0,
          "close_time": 1762048799999,
          "quote_volume": 6477.050937,
          "trades": 79,
          "taker_buy_base": 8724679.0,
          "taker_buy_quote": 3754.799135
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 0.00043,
          "high": 0.000437,
          "low": 0.00043,
          "close": 0.000433,
          "volume": 19613077.0,
          "close_time": 1762052399999,
          "quote_volume": 8511.680568,
          "trades": 270,
          "taker_buy_base": 4360253.0,
          "taker_buy_quote": 1891.545821
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 0.000434,
          "high": 0.000437,
          "low": 0.000432,
          "close": 0.000434,
          "volume": 10328212.0,
          "close_time": 1762055999999,
          "quote_volume": 4493.048483,
          "trades": 55,
          "taker_buy_base": 9048562.0,
          "taker_buy_quote": 3939.019164
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.000434,
          "high": 0.000442,
          "low": 0.000433,
          "close": 0.000442,
          "volume": 38358348.0,
          "close_time": 1762059599999,
          "quote_volume": 16837.688159,
          "trades": 160,
          "taker_buy_base": 36282117.0,
          "taker_buy_quote": 15927.377782
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 0.000443,
          "high": 0.000446,
          "low": 0.00044,
          "close": 0.000446,
          "volume": 26843549.0,
          "close_time": 1762063199999,
          "quote_volume": 11889.271238,
          "trades": 257,
          "taker_buy_base": 13759383.0,
          "taker_buy_quote": 6098.758343
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 0.000444,
          "high": 0.000447,
          "low": 0.00044,
          "close": 0.000442,
          "volume": 33928243.0,
          "close_time": 1762066799999,
          "quote_volume": 15071.246125,
          "trades": 164,
          "taker_buy_base": 2235594.0,
          "taker_buy_quote": 990.908142
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 0.000443,
          "high": 0.000444,
          "low": 0.00044,
          "close": 0.000443,
          "volume": 35338755.0,
          "close_time": 1762070399999,
          "quote_volume": 15599.376569,
          "trades": 158,
          "taker_buy_base": 29854416.0,
          "taker_buy_quote": 13179.721388
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.000444,
          "high": 0.000444,
          "low": 0.000438,
          "close": 0.00044,
          "volume": 52851399.0,
          "close_time": 1762073999999,
          "quote_volume": 23260.868529,
          "trades": 106,
          "taker_buy_base": 5728223.0,
          "taker_buy_quote": 2527.120165
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 0.000439,
          "high": 0.000445,
          "low": 0.000439,
          "close": 0.00044,
          "volume": 57241883.0,
          "close_time": 1762077599999,
          "quote_volume": 25263.215164,
          "trades": 294,
          "taker_buy_base": 38453779.0,
          "taker_buy_quote": 16970.581567
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 0.000441,
          "high": 0.000442,
          "low": 0.000434,
          "close": 0.000437,
          "volume": 53198224.0,
          "close_time": 1762081199999,
          "quote_volume": 23268.056238,
          "trades": 258,
          "taker_buy_base": 18256351.0,
          "taker_buy_quote": 7989.812281
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 0.000436,
          "high": 0.000447,
          "low": 0.000435,
          "close": 0.000447,
          "volume": 32256457.0,
          "close_time": 1762084799999,
          "quote_volume": 14189.833063,
          "trades": 188,
          "taker_buy_base": 23181582.0,
          "taker_buy_quote": 10195.733791
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.000447,
          "high": 0.000447,
          "low": 0.000441,
          "close": 0.000443,
          "volume": 93016623.0,
          "close_time": 1762088399999,
          "quote_volume": 41258.35185,
          "trades": 287,
          "taker_buy_base": 69538875.0,
          "taker_buy_quote": 30836.863349
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 0.000445,
          "high": 0.000446,
          "low": 0.000438,
          "close": 0.000439,
          "volume": 53780093.0,
          "close_time": 1762091999999,
          "quote_volume": 23827.567141,
          "trades": 269,
          "taker_buy_base": 21481868.0,
          "taker_buy_quote": 9546.010554
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 0.000439,
          "high": 0.000443,
          "low": 0.00043,
          "close": 0.00043,
          "volume": 54639561.0,
          "close_time": 1762095599999,
          "quote_volume": 24077.977263,
          "trades": 271,
          "taker_buy_base": 10219188.0,
          "taker_buy_quote": 4471.020992
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 0.000429,
          "high": 0.000433,
          "low": 0.000428,
          "close": 0.000429,
          "volume": 63933669.0,
          "close_time": 1762099199999,
          "quote_volume": 27494.331476,
          "trades": 149,
          "taker_buy_base": 25668404.0,
          "taker_buy_quote": 11040.0497
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.000428,
          "high": 0.000433,
          "low": 0.000426,
          "close": 0.000433,
          "volume": 70086063.0,
          "close_time": 1762102799999,
          "quote_volume": 30151.6326,
          "trades": 256,
          "taker_buy_base": 31300281.0,
          "taker_buy_quote": 13448.159618
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 0.000433,
          "high": 0.000436,
          "low": 0.000428,
          "close": 0.000432,
          "volume": 58422784.0,
          "close_time": 1762106399999,
          "quote_volume": 25183.549827,
          "trades": 386,
          "taker_buy_base": 15056082.0,
          "taker_buy_quote": 6496.624182
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 0.000431,
          "high": 0.000433,
          "low": 0.000431,
          "close": 0.000432,
          "volume": 11855780.0,
          "close_time": 1762109999999,
          "quote_volume": 5120.567703,
          "trades": 175,
          "taker_buy_base": 5052676.0,
          "taker_buy_quote": 2184.504083
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 0.000431,
          "high": 0.000432,
          "low": 0.000416,
          "close": 0.000423,
          "volume": 348072820.0,
          "close_time": 1762113599999,
          "quote_volume": 147057.333326,
          "trades": 780,
          "taker_buy_base": 49676223.0,
          "taker_buy_quote": 21049.473205
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.000424,
          "high": 0.000438,
          "low": 0.000422,
          "close": 0.000428,
          "volume": 334929355.0,
          "close_time": 1762117199999,
          "quote_volume": 144354.382646,
          "trades": 589,
          "taker_buy_base": 294175076.0,
          "taker_buy_quote": 126815.546076
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 0.000429,
          "high": 0.000432,
          "low": 0.000429,
          "close": 0.00043,
          "volume": 6295587.0,
          "close_time": 1762120799999,
          "quote_volume": 2712.226727,
          "trades": 40,
          "taker_buy_base": 4223839.0,
          "taker_buy_quote": 1821.264386
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 0.00043,
          "high": 0.000431,
          "low": 0.000427,
          "close": 0.000429,
          "volume": 20573368.0,
          "close_time": 1762124399999,
          "quote_volume": 8831.258308,
          "trades": 132,
          "taker_buy_base": 3547931.0,
          "taker_buy_quote": 1525.960897
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 0.000429,
          "high": 0.00044,
          "low": 0.000429,
          "close": 0.000437,
          "volume": 38424354.0,
          "close_time": 1762127999999,
          "quote_volume": 16741.822592,
          "trades": 158,
          "taker_buy_base": 22205570.0,
          "taker_buy_quote": 9646.292052
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.000437,
          "high": 0.000437,
          "low": 0.000427,
          "close": 0.000429,
          "volume": 12398480.0,
          "close_time": 1762131599999,
          "quote_volume": 5388.953606,
          "trades": 52,
          "taker_buy_base": 522108.0,
          "taker_buy_quote": 225.228206
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 0.000427,
          "high": 0.000429,
          "low": 0.000419,
          "close": 0.000419,
          "volume": 21928633.0,
          "close_time": 1762135199999,
          "quote_volume": 9280.736687,
          "trades": 130,
          "taker_buy_base": 7100787.0,
          "taker_buy_quote": 3005.853315
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 0.000419,
          "high": 0.000421,
          "low": 0.000413,
          "close": 0.000413,
          "volume": 69273684.0,
          "close_time": 1762138799999,
          "quote_volume": 28774.470504,
          "trades": 165,
          "taker_buy_base": 18725636.0,
          "taker_buy_quote": 7768.911711
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 0.000413,
          "high": 0.000414,
          "low": 0.000398,
          "close": 0.000399,
          "volume": 82413921.0,
          "close_time": 1762142399999,
          "quote_volume": 33460.517755,
          "trades": 274,
          "taker_buy_base": 36938290.0,
          "taker_buy_quote": 14985.511485
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.000399,
          "high": 0.000404,
          "low": 0.000396,
          "close": 0.000402,
          "volume": 82128679.0,
          "close_time": 1762145999999,
          "quote_volume": 32790.913211,
          "trades": 200,
          "taker_buy_base": 49928348.0,
          "taker_buy_quote": 19950.619984
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 0.000404,
          "high": 0.000407,
          "low": 0.0004,
          "close": 0.000402,
          "volume": 20051582.0,
          "close_time": 1762149599999,
          "quote_volume": 8103.464709,
          "trades": 68,
          "taker_buy_base": 6569097.0,
          "taker_buy_quote": 2655.594311
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 0.0004,
          "high": 0.000406,
          "low": 0.000394,
          "close": 0.000399,
          "volume": 161080272.0,
          "close_time": 1762153199999,
          "quote_volume": 64623.849399,
          "trades": 371,
          "taker_buy_base": 65181774.0,
          "taker_buy_quote": 26170.394638
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 0.000398,
          "high": 0.000403,
          "low": 0.000398,
          "close": 0.000401,
          "volume": 73798128.0,
          "close_time": 1762156799999,
          "quote_volume": 29586.668427,
          "trades": 108,
          "taker_buy_base": 50270463.0,
          "taker_buy_quote": 20158.667868
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.0004,
          "high": 0.000403,
          "low": 0.000397,
          "close": 0.000401,
          "volume": 42459676.0,
          "close_time": 1762160399999,
          "quote_volume": 17047.424883,
          "trades": 85,
          "taker_buy_base": 24656090.0,
          "taker_buy_quote": 9918.675922
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 0.000399,
          "high": 0.000406,
          "low": 0.000398,
          "close": 0.000399,
          "volume": 29349201.0,
          "close_time": 1762163999999,
          "quote_volume": 11768.669875,
          "trades": 232,
          "taker_buy_base": 6050422.0,
          "taker_buy_quote": 2431.934099
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 0.000399,
          "high": 0.000401,
          "low": 0.000395,
          "close": 0.000396,
          "volume": 32526499.0,
          "close_time": 1762167599999,
          "quote_volume": 12952.478994,
          "trades": 205,
          "taker_buy_base": 13951001.0,
          "taker_buy_quote": 5563.007168
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 0.000399,
          "high": 0.000403,
          "low": 0.000398,
          "close": 0.000398,
          "volume": 21906906.0,
          "close_time": 1762171199999,
          "quote_volume": 8767.73793,
          "trades": 227,
          "taker_buy_base": 7330909.0,
          "taker_buy_quote": 2938.710407
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.000398,
          "high": 0.000405,
          "low": 0.000398,
          "close": 0.000399,
          "volume": 35028640.0,
          "close_time": 1762174799999,
          "quote_volume": 14072.818024,
          "trades": 335,
          "taker_buy_base": 11974738.0,
          "taker_buy_quote": 4809.378169
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 0.000399,
          "high": 0.000403,
          "low": 0.000397,
          "close": 0.0004,
          "volume": 47696730.0,
          "close_time": 1762178399999,
          "quote_volume": 19073.084886,
          "trades": 202,
          "taker_buy_base": 32996099.0,
          "taker_buy_quote": 13202.729704
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 0.000401,
          "high": 0.000405,
          "low": 0.000399,
          "close": 0.000403,
          "volume": 20399887.0,
          "close_time": 1762181999999,
          "quote_volume": 8182.681045,
          "trades": 84,
          "taker_buy_base": 9366811.0,
          "taker_buy_quote": 3765.505775
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 0.000403,
          "high": 0.000403,
          "low": 0.000358,
          "close": 0.00037,
          "volume": 586121526.0,
          "close_time": 1762185599999,
          "quote_volume": 219833.088502,
          "trades": 2394,
          "taker_buy_base": 273231310.0,
          "taker_buy_quote": 102578.026949
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.00037,
          "high": 0.000382,
          "low": 0.000366,
          "close": 0.000381,
          "volume": 92936528.0,
          "close_time": 1762189199999,
          "quote_volume": 34783.179038,
          "trades": 261,
          "taker_buy_base": 34837320.0,
          "taker_buy_quote": 13127.726349
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 0.000381,
          "high": 0.000387,
          "low": 0.000379,
          "close": 0.000383,
          "volume": 24879992.0,
          "close_time": 1762192799999,
          "quote_volume": 9533.788221,
          "trades": 109,
          "taker_buy_base": 18885357.0,
          "taker_buy_quote": 7242.547642
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 0.000384,
          "high": 0.000386,
          "low": 0.000378,
          "close": 0.000379,
          "volume": 25347523.0,
          "close_time": 1762196399999,
          "quote_volume": 9714.842648,
          "trades": 201,
          "taker_buy_base": 14731743.0,
          "taker_buy_quote": 5661.900994
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 0.00038,
          "high": 0.00038,
          "low": 0.000373,
          "close": 0.000373,
          "volume": 63354004.0,
          "close_time": 1762199999999,
          "quote_volume": 23868.209086,
          "trades": 640,
          "taker_buy_base": 15547850.0,
          "taker_buy_quote": 5842.345726
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.000375,
          "high": 0.000377,
          "low": 0.000367,
          "close": 0.000369,
          "volume": 58894290.0,
          "close_time": 1762203599999,
          "quote_volume": 21945.567889,
          "trades": 491,
          "taker_buy_base": 21574793.0,
          "taker_buy_quote": 8050.067788
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 0.000369,
          "high": 0.000378,
          "low": 0.000366,
          "close": 0.000377,
          "volume": 95999387.0,
          "close_time": 1762207199999,
          "quote_volume": 35653.453362,
          "trades": 362,
          "taker_buy_base": 45796738.0,
          "taker_buy_quote": 17109.532688
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 0.000375,
          "high": 0.000377,
          "low": 0.000372,
          "close": 0.000375,
          "volume": 18220719.0,
          "close_time": 1762210799999,
          "quote_volume": 6822.624886,
          "trades": 200,
          "taker_buy_base": 4877403.0,
          "taker_buy_quote": 1827.12771
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 0.000375,
          "high": 0.000378,
          "low": 0.000372,
          "close": 0.000376,
          "volume": 29420344.0,
          "close_time": 1762214399999,
          "quote_volume": 10996.575849,
          "trades": 102,
          "taker_buy_base": 21883194.0,
          "taker_buy_quote": 8163.801413
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.000376,
          "high": 0.000386,
          "low": 0.000375,
          "close": 0.000383,
          "volume": 47430672.0,
          "close_time": 1762217999999,
          "quote_volume": 18142.514148,
          "trades": 243,
          "taker_buy_base": 24099566.0,
          "taker_buy_quote": 9230.545009
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 0.000383,
          "high": 0.000384,
          "low": 0.000378,
          "close": 0.000381,
          "volume": 57415406.0,
          "close_time": 1762221599999,
          "quote_volume": 21845.21302,
          "trades": 345,
          "taker_buy_base": 9656266.0,
          "taker_buy_quote": 3687.301259
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 0.00038,
          "high": 0.000381,
          "low": 0.000376,
          "close": 0.000377,
          "volume": 42394592.0,
          "close_time": 1762225199999,
          "quote_volume": 16050.697738,
          "trades": 602,
          "taker_buy_base": 15515911.0,
          "taker_buy_quote": 5877.220385
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 0.000378,
          "high": 0.000386,
          "low": 0.000378,
          "close": 0.000386,
          "volume": 82537395.0,
          "close_time": 1762228799999,
          "quote_volume": 31679.437119,
          "trades": 368,
          "taker_buy_base": 58320609.0,
          "taker_buy_quote": 22396.237186
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.000386,
          "high": 0.00039,
          "low": 0.000377,
          "close": 0.000382,
          "volume": 369534994.0,
          "close_time": 1762232399999,
          "quote_volume": 141613.815897,
          "trades": 854,
          "taker_buy_base": 94663512.0,
          "taker_buy_quote": 36446.988655
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 0.000381,
          "high": 0.000384,
          "low": 0.000365,
          "close": 0.000366,
          "volume": 172310210.0,
          "close_time": 1762235999999,
          "quote_volume": 64483.95749,
          "trades": 616,
          "taker_buy_base": 67567530.0,
          "taker_buy_quote": 25215.699306
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 0.000365,
          "high": 0.000379,
          "low": 0.000365,
          "close": 0.000371,
          "volume": 210911042.0,
          "close_time": 1762239599999,
          "quote_volume": 78574.52739,
          "trades": 963,
          "taker_buy_base": 144086862.0,
          "taker_buy_quote": 53639.622143
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 0.00037,
          "high": 0.000371,
          "low": 0.000363,
          "close": 0.000365,
          "volume": 35761952.0,
          "close_time": 1762243199999,
          "quote_volume": 13135.518674,
          "trades": 382,
          "taker_buy_base": 14773414.0,
          "taker_buy_quote": 5431.652527
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.000366,
          "high": 0.000374,
          "low": 0.000364,
          "close": 0.000371,
          "volume": 44888828.0,
          "close_time": 1762246799999,
          "quote_volume": 16596.512765,
          "trades": 415,
          "taker_buy_base": 14582237.0,
          "taker_buy_quote": 5415.604273
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 0.000371,
          "high": 0.000374,
          "low": 0.000369,
          "close": 0.000371,
          "volume": 107767596.0,
          "close_time": 1762250399999,
          "quote_volume": 39950.969722,
          "trades": 737,
          "taker_buy_base": 26151915.0,
          "taker_buy_quote": 9732.315407
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 0.000371,
          "high": 0.000374,
          "low": 0.00037,
          "close": 0.000374,
          "volume": 54432586.0,
          "close_time": 1762253999999,
          "quote_volume": 20264.902209,
          "trades": 470,
          "taker_buy_base": 34468912.0,
          "taker_buy_quote": 12833.435054
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 0.000374,
          "high": 0.000379,
          "low": 0.000372,
          "close": 0.000376,
          "volume": 40219756.0,
          "close_time": 1762257599999,
          "quote_volume": 15086.59462,
          "trades": 180,
          "taker_buy_base": 30137073.0,
          "taker_buy_quote": 11315.000203
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.000376,
          "high": 0.000377,
          "low": 0.000371,
          "close": 0.000372,
          "volume": 26798857.0,
          "close_time": 1762261199999,
          "quote_volume": 10028.205172,
          "trades": 160,
          "taker_buy_base": 15862687.0,
          "taker_buy_quote": 5946.056103
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 0.000372,
          "high": 0.000374,
          "low": 0.000368,
          "close": 0.000371,
          "volume": 74347838.0,
          "close_time": 1762264799999,
          "quote_volume": 27612.564397,
          "trades": 220,
          "taker_buy_base": 46722460.0,
          "taker_buy_quote": 17361.57902
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 0.000371,
          "high": 0.000385,
          "low": 0.000369,
          "close": 0.000382,
          "volume": 81464308.0,
          "close_time": 1762268399999,
          "quote_volume": 30643.270084,
          "trades": 240,
          "taker_buy_base": 60988843.0,
          "taker_buy_quote": 22869.973815
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 0.000383,
          "high": 0.000386,
          "low": 0.000374,
          "close": 0.000376,
          "volume": 79695698.0,
          "close_time": 1762271999999,
          "quote_volume": 30338.46215,
          "trades": 237,
          "taker_buy_base": 39836292.0,
          "taker_buy_quote": 15171.627125
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.000377,
          "high": 0.000381,
          "low": 0.000367,
          "close": 0.000368,
          "volume": 104421839.0,
          "close_time": 1762275599999,
          "quote_volume": 38763.11783,
          "trades": 263,
          "taker_buy_base": 63934713.0,
          "taker_buy_quote": 23712.762415
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 0.000368,
          "high": 0.000374,
          "low": 0.000356,
          "close": 0.000371,
          "volume": 171857888.0,
          "close_time": 1762279199999,
          "quote_volume": 63132.462219,
          "trades": 463,
          "taker_buy_base": 56877898.0,
          "taker_buy_quote": 20949.690218
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 0.000371,
          "high": 0.000371,
          "low": 0.000353,
          "close": 0.000361,
          "volume": 95206265.0,
          "close_time": 1762282799999,
          "quote_volume": 34297.872701,
          "trades": 374,
          "taker_buy_base": 26649619.0,
          "taker_buy_quote": 9612.378201
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 0.000362,
          "high": 0.000368,
          "low": 0.000359,
          "close": 0.00036,
          "volume": 104861734.0,
          "close_time": 1762286399999,
          "quote_volume": 38312.793305,
          "trades": 371,
          "taker_buy_base": 55403563.0,
          "taker_buy_quote": 20213.103659
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.00036,
          "high": 0.000368,
          "low": 0.00034,
          "close": 0.00036,
          "volume": 237813083.0,
          "close_time": 1762289999999,
          "quote_volume": 84030.385779,
          "trades": 1388,
          "taker_buy_base": 119391923.0,
          "taker_buy_quote": 42209.778576
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 0.000362,
          "high": 0.000362,
          "low": 0.000346,
          "close": 0.000362,
          "volume": 110770535.0,
          "close_time": 1762293599999,
          "quote_volume": 39405.910069,
          "trades": 361,
          "taker_buy_base": 55073058.0,
          "taker_buy_quote": 19516.013138
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 0.000361,
          "high": 0.000373,
          "low": 0.000361,
          "close": 0.000372,
          "volume": 73834997.0,
          "close_time": 1762297199999,
          "quote_volume": 27182.787745,
          "trades": 727,
          "taker_buy_base": 30611128.0,
          "taker_buy_quote": 11282.328013
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 0.000372,
          "high": 0.000376,
          "low": 0.000369,
          "close": 0.000373,
          "volume": 106330218.0,
          "close_time": 1762300799999,
          "quote_volume": 39579.844138,
          "trades": 664,
          "taker_buy_base": 31260151.0,
          "taker_buy_quote": 11661.694311
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.000372,
          "high": 0.000374,
          "low": 0.000365,
          "close": 0.000367,
          "volume": 67749735.0,
          "close_time": 1762304399999,
          "quote_volume": 24960.899312,
          "trades": 336,
          "taker_buy_base": 40772470.0,
          "taker_buy_quote": 15053.309455
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 0.000367,
          "high": 0.000367,
          "low": 0.00035,
          "close": 0.000362,
          "volume": 48226847.0,
          "close_time": 1762307999999,
          "quote_volume": 17316.08428,
          "trades": 285,
          "taker_buy_base": 27351210.0,
          "taker_buy_quote": 9808.861785
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 0.000364,
          "high": 0.000377,
          "low": 0.000364,
          "close": 0.000376,
          "volume": 56243332.0,
          "close_time": 1762311599999,
          "quote_volume": 20778.84757,
          "trades": 226,
          "taker_buy_base": 35812275.0,
          "taker_buy_quote": 13249.096124
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 0.000377,
          "high": 0.000378,
          "low": 0.000371,
          "close": 0.000376,
          "volume": 75480973.0,
          "close_time": 1762315199999,
          "quote_volume": 28246.706049,
          "trades": 281,
          "taker_buy_base": 29121097.0,
          "taker_buy_quote": 10887.37389
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.000377,
          "high": 0.000379,
          "low": 0.000375,
          "close": 0.000378,
          "volume": 6635278.0,
          "close_time": 1762318799999,
          "quote_volume": 2497.616924,
          "trades": 93,
          "taker_buy_base": 2935750.0,
          "taker_buy_quote": 1106.410561
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 0.000378,
          "high": 0.00038,
          "low": 0.000377,
          "close": 0.000377,
          "volume": 6461457.0,
          "close_time": 1762322399999,
          "quote_volume": 2441.94817,
          "trades": 36,
          "taker_buy_base": 4505485.0,
          "taker_buy_quote": 1703.746449
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 0.000377,
          "high": 0.000379,
          "low": 0.000373,
          "close": 0.000376,
          "volume": 30011540.0,
          "close_time": 1762325999999,
          "quote_volume": 11267.183783,
          "trades": 141,
          "taker_buy_base": 3833874.0,
          "taker_buy_quote": 1443.542974
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 0.000378,
          "high": 0.000378,
          "low": 0.000374,
          "close": 0.000378,
          "volume": 37353318.0,
          "close_time": 1762329599999,
          "quote_volume": 14065.263575,
          "trades": 205,
          "taker_buy_base": 26877502.0,
          "taker_buy_quote": 10137.360212
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.000377,
          "high": 0.000378,
          "low": 0.000369,
          "close": 0.000374,
          "volume": 51434901.0,
          "close_time": 1762333199999,
          "quote_volume": 19191.084367,
          "trades": 329,
          "taker_buy_base": 37829686.0,
          "taker_buy_quote": 14124.228709
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 0.000372,
          "high": 0.000377,
          "low": 0.000372,
          "close": 0.000373,
          "volume": 79642305.0,
          "close_time": 1762336799999,
          "quote_volume": 29748.437199,
          "trades": 435,
          "taker_buy_base": 31433337.0,
          "taker_buy_quote": 11761.951299
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 0.000373,
          "high": 0.000375,
          "low": 0.000368,
          "close": 0.000369,
          "volume": 18208992.0,
          "close_time": 1762340399999,
          "quote_volume": 6765.173151,
          "trades": 93,
          "taker_buy_base": 7763911.0,
          "taker_buy_quote": 2879.938984
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 0.000369,
          "high": 0.000376,
          "low": 0.000369,
          "close": 0.000374,
          "volume": 31856565.0,
          "close_time": 1762343999999,
          "quote_volume": 11855.944425,
          "trades": 171,
          "taker_buy_base": 19883867.0,
          "taker_buy_quote": 7409.59875
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.000374,
          "high": 0.000377,
          "low": 0.000373,
          "close": 0.000375,
          "volume": 31420360.0,
          "close_time": 1762347599999,
          "quote_volume": 11772.321203,
          "trades": 184,
          "taker_buy_base": 4846603.0,
          "taker_buy_quote": 1822.275496
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 0.000375,
          "high": 0.00038,
          "low": 0.000373,
          "close": 0.000378,
          "volume": 42017769.0,
          "close_time": 1762351199999,
          "quote_volume": 15773.849319,
          "trades": 249,
          "taker_buy_base": 12123483.0,
          "taker_buy_quote": 4563.027779
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 0.00038,
          "high": 0.00038,
          "low": 0.000369,
          "close": 0.000374,
          "volume": 170057420.0,
          "close_time": 1762354799999,
          "quote_volume": 63604.605327,
          "trades": 425,
          "taker_buy_base": 73353699.0,
          "taker_buy_quote": 27449.970878
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 0.000374,
          "high": 0.00038,
          "low": 0.000372,
          "close": 0.000379,
          "volume": 40935629.0,
          "close_time": 1762358399999,
          "quote_volume": 15382.396689,
          "trades": 308,
          "taker_buy_base": 25641495.0,
          "taker_buy_quote": 9661.371786
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.000379,
          "high": 0.000381,
          "low": 0.000374,
          "close": 0.00038,
          "volume": 76699006.0,
          "close_time": 1762361999999,
          "quote_volume": 28887.205687,
          "trades": 333,
          "taker_buy_base": 63778257.0,
          "taker_buy_quote": 24012.075713
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 0.00038,
          "high": 0.000383,
          "low": 0.000378,
          "close": 0.000381,
          "volume": 13298659.0,
          "close_time": 1762365599999,
          "quote_volume": 5053.72986,
          "trades": 142,
          "taker_buy_base": 5278131.0,
          "taker_buy_quote": 2007.88536
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 0.000381,
          "high": 0.000385,
          "low": 0.00038,
          "close": 0.000383,
          "volume": 97206990.0,
          "close_time": 1762369199999,
          "quote_volume": 37255.859351,
          "trades": 192,
          "taker_buy_base": 41650240.0,
          "taker_buy_quote": 15948.487083
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 0.000385,
          "high": 0.000386,
          "low": 0.000381,
          "close": 0.000385,
          "volume": 23547217.0,
          "close_time": 1762372799999,
          "quote_volume": 9057.106254,
          "trades": 143,
          "taker_buy_base": 18825841.0,
          "taker_buy_quote": 7246.723976
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.000384,
          "high": 0.000386,
          "low": 0.000381,
          "close": 0.000383,
          "volume": 35575239.0,
          "close_time": 1762376399999,
          "quote_volume": 13648.60834,
          "trades": 250,
          "taker_buy_base": 19380861.0,
          "taker_buy_quote": 7445.319948
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 0.000383,
          "high": 0.000386,
          "low": 0.00038,
          "close": 0.000385,
          "volume": 87270637.0,
          "close_time": 1762379999999,
          "quote_volume": 33455.70433,
          "trades": 354,
          "taker_buy_base": 81318848.0,
          "taker_buy_quote": 31180.766865
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 0.000384,
          "high": 0.000388,
          "low": 0.000382,
          "close": 0.000386,
          "volume": 44394787.0,
          "close_time": 1762383599999,
          "quote_volume": 17104.343199,
          "trades": 253,
          "taker_buy_base": 21399670.0,
          "taker_buy_quote": 8259.057605
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 0.000387,
          "high": 0.000387,
          "low": 0.000384,
          "close": 0.000384,
          "volume": 68003445.0,
          "close_time": 1762387199999,
          "quote_volume": 26226.647317,
          "trades": 183,
          "taker_buy_base": 10065424.0,
          "taker_buy_quote": 3879.97981
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.000385,
          "high": 0.000385,
          "low": 0.000382,
          "close": 0.000383,
          "volume": 29640172.0,
          "close_time": 1762390799999,
          "quote_volume": 11367.657864,
          "trades": 242,
          "taker_buy_base": 10408292.0,
          "taker_buy_quote": 4002.028424
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 0.000384,
          "high": 0.000384,
          "low": 0.000379,
          "close": 0.000382,
          "volume": 23171223.0,
          "close_time": 1762394399999,
          "quote_volume": 8828.761044,
          "trades": 70,
          "taker_buy_base": 12235672.0,
          "taker_buy_quote": 4672.362216
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 0.000381,
          "high": 0.000385,
          "low": 0.000379,
          "close": 0.000383,
          "volume": 9029754.0,
          "close_time": 1762397999999,
          "quote_volume": 3457.940781,
          "trades": 52,
          "taker_buy_base": 6472989.0,
          "taker_buy_quote": 2482.0001
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 0.000383,
          "high": 0.000385,
          "low": 0.000383,
          "close": 0.000384,
          "volume": 36427228.0,
          "close_time": 1762401599999,
          "quote_volume": 13968.376924,
          "trades": 131,
          "taker_buy_base": 6093812.0,
          "taker_buy_quote": 2341.418345
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.000384,
          "high": 0.000384,
          "low": 0.000381,
          "close": 0.000383,
          "volume": 10870996.0,
          "close_time": 1762405199999,
          "quote_volume": 4151.878933,
          "trades": 51,
          "taker_buy_base": 1297786.0,
          "taker_buy_quote": 497.179503
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 0.000384,
          "high": 0.000384,
          "low": 0.000375,
          "close": 0.000377,
          "volume": 14802843.0,
          "close_time": 1762408799999,
          "quote_volume": 5601.354992,
          "trades": 128,
          "taker_buy_base": 8217137.0,
          "taker_buy_quote": 3110.244701
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 0.000376,
          "high": 0.00038,
          "low": 0.000373,
          "close": 0.000376,
          "volume": 63552237.0,
          "close_time": 1762412399999,
          "quote_volume": 23907.680299,
          "trades": 396,
          "taker_buy_base": 33677429.0,
          "taker_buy_quote": 12700.385374
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 0.000376,
          "high": 0.000379,
          "low": 0.000373,
          "close": 0.000376,
          "volume": 54571284.0,
          "close_time": 1762415999999,
          "quote_volume": 20479.25106,
          "trades": 394,
          "taker_buy_base": 21026358.0,
          "taker_buy_quote": 7914.670063
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.000375,
          "high": 0.00038,
          "low": 0.000374,
          "close": 0.000376,
          "volume": 174443572.0,
          "close_time": 1762419599999,
          "quote_volume": 65806.398716,
          "trades": 753,
          "taker_buy_base": 134123109.0,
          "taker_buy_quote": 50608.113484
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 0.000376,
          "high": 0.00038,
          "low": 0.000375,
          "close": 0.000376,
          "volume": 46266774.0,
          "close_time": 1762423199999,
          "quote_volume": 17492.352764,
          "trades": 370,
          "taker_buy_base": 18259169.0,
          "taker_buy_quote": 6914.683309
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 0.000377,
          "high": 0.000381,
          "low": 0.000375,
          "close": 0.000377,
          "volume": 21512006.0,
          "close_time": 1762426799999,
          "quote_volume": 8112.958712,
          "trades": 230,
          "taker_buy_base": 10318743.0,
          "taker_buy_quote": 3897.247495
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 0.000376,
          "high": 0.000379,
          "low": 0.000375,
          "close": 0.000377,
          "volume": 13571578.0,
          "close_time": 1762430399999,
          "quote_volume": 5115.694294,
          "trades": 191,
          "taker_buy_base": 3595873.0,
          "taker_buy_quote": 1360.155989
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.000377,
          "high": 0.000379,
          "low": 0.000374,
          "close": 0.000375,
          "volume": 25513790.0,
          "close_time": 1762433999999,
          "quote_volume": 9591.8742,
          "trades": 236,
          "taker_buy_base": 2419229.0,
          "taker_buy_quote": 910.60057
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 0.000375,
          "high": 0.000385,
          "low": 0.000374,
          "close": 0.000382,
          "volume": 138481054.0,
          "close_time": 1762437599999,
          "quote_volume": 52626.076653,
          "trades": 455,
          "taker_buy_base": 69150242.0,
          "taker_buy_quote": 26426.507613
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 0.000383,
          "high": 0.000383,
          "low": 0.000375,
          "close": 0.000377,
          "volume": 56389743.0,
          "close_time": 1762441199999,
          "quote_volume": 21330.407805,
          "trades": 455,
          "taker_buy_base": 6925601.0,
          "taker_buy_quote": 2621.023966
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 0.000376,
          "high": 0.000379,
          "low": 0.000368,
          "close": 0.000369,
          "volume": 209656341.0,
          "close_time": 1762444799999,
          "quote_volume": 78436.759251,
          "trades": 709,
          "taker_buy_base": 59671956.0,
          "taker_buy_quote": 22314.531057
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.000369,
          "high": 0.000372,
          "low": 0.000364,
          "close": 0.000368,
          "volume": 63545763.0,
          "close_time": 1762448399999,
          "quote_volume": 23430.108923,
          "trades": 194,
          "taker_buy_base": 48612908.0,
          "taker_buy_quote": 17933.069551
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 0.000369,
          "high": 0.000375,
          "low": 0.000367,
          "close": 0.000374,
          "volume": 34655030.0,
          "close_time": 1762451999999,
          "quote_volume": 12845.263265,
          "trades": 183,
          "taker_buy_base": 13208537.0,
          "taker_buy_quote": 4909.786764
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 0.000376,
          "high": 0.000376,
          "low": 0.000368,
          "close": 0.000373,
          "volume": 101176390.0,
          "close_time": 1762455599999,
          "quote_volume": 37607.874576,
          "trades": 587,
          "taker_buy_base": 65708922.0,
          "taker_buy_quote": 24443.636656
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 0.000373,
          "high": 0.000381,
          "low": 0.000371,
          "close": 0.000379,
          "volume": 133011526.0,
          "close_time": 1762459199999,
          "quote_volume": 50145.125807,
          "trades": 974,
          "taker_buy_base": 71716568.0,
          "taker_buy_quote": 27087.241977
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.000378,
          "high": 0.000382,
          "low": 0.000374,
          "close": 0.000379,
          "volume": 63603430.0,
          "close_time": 1762462799999,
          "quote_volume": 24023.964234,
          "trades": 435,
          "taker_buy_base": 16649075.0,
          "taker_buy_quote": 6308.893366
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 0.000378,
          "high": 0.000381,
          "low": 0.000375,
          "close": 0.000379,
          "volume": 51996252.0,
          "close_time": 1762466399999,
          "quote_volume": 19684.264949,
          "trades": 356,
          "taker_buy_base": 22317077.0,
          "taker_buy_quote": 8464.53938
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 0.000379,
          "high": 0.000381,
          "low": 0.000375,
          "close": 0.00038,
          "volume": 39297753.0,
          "close_time": 1762469999999,
          "quote_volume": 14855.623146,
          "trades": 367,
          "taker_buy_base": 26117211.0,
          "taker_buy_quote": 9888.363914
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 0.000381,
          "high": 0.000381,
          "low": 0.000374,
          "close": 0.00038,
          "volume": 25354931.0,
          "close_time": 1762473599999,
          "quote_volume": 9547.87514,
          "trades": 103,
          "taker_buy_base": 15916116.0,
          "taker_buy_quote": 5993.452563
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.00038,
          "high": 0.000382,
          "low": 0.000376,
          "close": 0.000382,
          "volume": 89601916.0,
          "close_time": 1762477199999,
          "quote_volume": 33951.552344,
          "trades": 232,
          "taker_buy_base": 32704584.0,
          "taker_buy_quote": 12445.263674
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 0.000381,
          "high": 0.000384,
          "low": 0.000376,
          "close": 0.000384,
          "volume": 124036611.0,
          "close_time": 1762480799999,
          "quote_volume": 47081.604688,
          "trades": 278,
          "taker_buy_base": 60339960.0,
          "taker_buy_quote": 22985.511607
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 0.000382,
          "high": 0.000383,
          "low": 0.00038,
          "close": 0.000382,
          "volume": 37835930.0,
          "close_time": 1762484399999,
          "quote_volume": 14438.898352,
          "trades": 167,
          "taker_buy_base": 15388875.0,
          "taker_buy_quote": 5878.423533
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 0.000383,
          "high": 0.000385,
          "low": 0.000381,
          "close": 0.000382,
          "volume": 49624219.0,
          "close_time": 1762487999999,
          "quote_volume": 19036.727349,
          "trades": 344,
          "taker_buy_base": 11691089.0,
          "taker_buy_quote": 4487.570374
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.000382,
          "high": 0.000386,
          "low": 0.00038,
          "close": 0.000386,
          "volume": 58875359.0,
          "close_time": 1762491599999,
          "quote_volume": 22577.621303,
          "trades": 316,
          "taker_buy_base": 35491495.0,
          "taker_buy_quote": 13658.350232
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 0.000386,
          "high": 0.0004,
          "low": 0.000386,
          "close": 0.0004,
          "volume": 138727217.0,
          "close_time": 1762495199999,
          "quote_volume": 54777.078038,
          "trades": 894,
          "taker_buy_base": 101098736.0,
          "taker_buy_quote": 39938.170373
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 0.0004,
          "high": 0.0004,
          "low": 0.000394,
          "close": 0.000398,
          "volume": 132887385.0,
          "close_time": 1762498799999,
          "quote_volume": 52766.324928,
          "trades": 1104,
          "taker_buy_base": 84502697.0,
          "taker_buy_quote": 33578.34118
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 0.000397,
          "high": 0.000404,
          "low": 0.000396,
          "close": 0.000402,
          "volume": 88949800.0,
          "close_time": 1762502399999,
          "quote_volume": 35588.933135,
          "trades": 728,
          "taker_buy_base": 58472636.0,
          "taker_buy_quote": 23378.162807
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.000402,
          "high": 0.000404,
          "low": 0.000397,
          "close": 0.000397,
          "volume": 76389199.0,
          "close_time": 1762505999999,
          "quote_volume": 30559.874453,
          "trades": 384,
          "taker_buy_base": 18761261.0,
          "taker_buy_quote": 7533.118169
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 0.000397,
          "high": 0.0004,
          "low": 0.000389,
          "close": 0.000393,
          "volume": 97651453.0,
          "close_time": 1762509599999,
          "quote_volume": 38571.528001,
          "trades": 669,
          "taker_buy_base": 30142060.0,
          "taker_buy_quote": 11944.321341
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 0.000393,
          "high": 0.000398,
          "low": 0.000391,
          "close": 0.000394,
          "volume": 50344678.0,
          "close_time": 1762513199999,
          "quote_volume": 19862.926664,
          "trades": 443,
          "taker_buy_base": 21351199.0,
          "taker_buy_quote": 8439.202033
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 0.000394,
          "high": 0.000395,
          "low": 0.000385,
          "close": 0.00039,
          "volume": 76700329.0,
          "close_time": 1762516799999,
          "quote_volume": 29828.777068,
          "trades": 427,
          "taker_buy_base": 36331431.0,
          "taker_buy_quote": 14131.76585
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.00039,
          "high": 0.000394,
          "low": 0.000378,
          "close": 0.000383,
          "volume": 38570971.0,
          "close_time": 1762520399999,
          "quote_volume": 14850.856005,
          "trades": 367,
          "taker_buy_base": 12806866.0,
          "taker_buy_quote": 4947.029403
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 0.000383,
          "high": 0.000392,
          "low": 0.000382,
          "close": 0.000391,
          "volume": 42504960.0,
          "close_time": 1762523999999,
          "quote_volume": 16428.283325,
          "trades": 403,
          "taker_buy_base": 27002697.0,
          "taker_buy_quote": 10448.223205
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 0.000389,
          "high": 0.000399,
          "low": 0.000382,
          "close": 0.000397,
          "volume": 155888724.0,
          "close_time": 1762527599999,
          "quote_volume": 61230.357879,
          "trades": 596,
          "taker_buy_base": 97114260.0,
          "taker_buy_quote": 38208.988829
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 0.000397,
          "high": 0.000406,
          "low": 0.000394,
          "close": 0.000404,
          "volume": 78557198.0,
          "close_time": 1762531199999,
          "quote_volume": 31531.047829,
          "trades": 634,
          "taker_buy_base": 31948833.0,
          "taker_buy_quote": 12827.605522
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.000404,
          "high": 0.000423,
          "low": 0.000404,
          "close": 0.000422,
          "volume": 260728369.0,
          "close_time": 1762534799999,
          "quote_volume": 108094.699274,
          "trades": 636,
          "taker_buy_base": 170938511.0,
          "taker_buy_quote": 70954.911766
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 0.000423,
          "high": 0.000437,
          "low": 0.000419,
          "close": 0.000436,
          "volume": 105179903.0,
          "close_time": 1762538399999,
          "quote_volume": 45023.41546,
          "trades": 503,
          "taker_buy_base": 70785401.0,
          "taker_buy_quote": 30318.286583
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 0.000437,
          "high": 0.000444,
          "low": 0.000436,
          "close": 0.000437,
          "volume": 225161625.0,
          "close_time": 1762541999999,
          "quote_volume": 98991.249348,
          "trades": 1176,
          "taker_buy_base": 61120806.0,
          "taker_buy_quote": 26896.699252
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 0.000438,
          "high": 0.000444,
          "low": 0.000437,
          "close": 0.000442,
          "volume": 41273206.0,
          "close_time": 1762545599999,
          "quote_volume": 18204.944651,
          "trades": 137,
          "taker_buy_base": 24238592.0,
          "taker_buy_quote": 10707.572145
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.000442,
          "high": 0.000446,
          "low": 0.000439,
          "close": 0.000445,
          "volume": 39048838.0,
          "close_time": 1762549199999,
          "quote_volume": 17286.725487,
          "trades": 408,
          "taker_buy_base": 12533676.0,
          "taker_buy_quote": 5551.879748
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 0.000445,
          "high": 0.000454,
          "low": 0.000444,
          "close": 0.000453,
          "volume": 77852904.0,
          "close_time": 1762552799999,
          "quote_volume": 34967.155624,
          "trades": 627,
          "taker_buy_base": 41529624.0,
          "taker_buy_quote": 18675.717296
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 0.000453,
          "high": 0.000455,
          "low": 0.000448,
          "close": 0.000454,
          "volume": 62168175.0,
          "close_time": 1762556399999,
          "quote_volume": 28094.503337,
          "trades": 411,
          "taker_buy_base": 28894750.0,
          "taker_buy_quote": 13087.089043
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 0.000453,
          "high": 0.000454,
          "low": 0.000446,
          "close": 0.000452,
          "volume": 109875404.0,
          "close_time": 1762559999999,
          "quote_volume": 49590.893665,
          "trades": 341,
          "taker_buy_base": 56448520.0,
          "taker_buy_quote": 25499.196953
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.000451,
          "high": 0.000457,
          "low": 0.000438,
          "close": 0.000438,
          "volume": 80492535.0,
          "close_time": 1762563599999,
          "quote_volume": 35782.497336,
          "trades": 350,
          "taker_buy_base": 11492749.0,
          "taker_buy_quote": 5161.236231
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 0.000438,
          "high": 0.000452,
          "low": 0.000438,
          "close": 0.000452,
          "volume": 85139011.0,
          "close_time": 1762567199999,
          "quote_volume": 38163.413797,
          "trades": 379,
          "taker_buy_base": 52332951.0,
          "taker_buy_quote": 23439.163895
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 0.000451,
          "high": 0.000462,
          "low": 0.000451,
          "close": 0.000458,
          "volume": 56368332.0,
          "close_time": 1762570799999,
          "quote_volume": 25862.360873,
          "trades": 396,
          "taker_buy_base": 19592577.0,
          "taker_buy_quote": 8983.381713
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 0.000456,
          "high": 0.000465,
          "low": 0.000451,
          "close": 0.000451,
          "volume": 113938957.0,
          "close_time": 1762574399999,
          "quote_volume": 52436.230106,
          "trades": 691,
          "taker_buy_base": 66220724.0,
          "taker_buy_quote": 30532.961331
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.000453,
          "high": 0.000464,
          "low": 0.000453,
          "close": 0.000453,
          "volume": 171095573.0,
          "close_time": 1762577999999,
          "quote_volume": 78209.412785,
          "trades": 476,
          "taker_buy_base": 53372261.0,
          "taker_buy_quote": 24447.949708
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 0.000452,
          "high": 0.000454,
          "low": 0.000445,
          "close": 0.000445,
          "volume": 54827526.0,
          "close_time": 1762581599999,
          "quote_volume": 24551.752455,
          "trades": 433,
          "taker_buy_base": 18449427.0,
          "taker_buy_quote": 8288.413174
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 0.000445,
          "high": 0.000448,
          "low": 0.00044,
          "close": 0.000443,
          "volume": 83165461.0,
          "close_time": 1762585199999,
          "quote_volume": 36788.503562,
          "trades": 418,
          "taker_buy_base": 29416373.0,
          "taker_buy_quote": 13022.024148
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 0.000441,
          "high": 0.000446,
          "low": 0.00044,
          "close": 0.000443,
          "volume": 25784747.0,
          "close_time": 1762588799999,
          "quote_volume": 11449.842457,
          "trades": 323,
          "taker_buy_base": 8528736.0,
          "taker_buy_quote": 3792.850161
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.000443,
          "high": 0.000452,
          "low": 0.000438,
          "close": 0.000449,
          "volume": 82741699.0,
          "close_time": 1762592399999,
          "quote_volume": 36809.173981,
          "trades": 400,
          "taker_buy_base": 52791123.0,
          "taker_buy_quote": 23569.7685
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 0.000449,
          "high": 0.000451,
          "low": 0.000442,
          "close": 0.000446,
          "volume": 58034745.0,
          "close_time": 1762595999999,
          "quote_volume": 25989.112963,
          "trades": 211,
          "taker_buy_base": 34304644.0,
          "taker_buy_quote": 15391.740881
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 0.000445,
          "high": 0.000461,
          "low": 0.000444,
          "close": 0.000451,
          "volume": 371116417.0,
          "close_time": 1762599599999,
          "quote_volume": 168247.136625,
          "trades": 1167,
          "taker_buy_base": 175938657.0,
          "taker_buy_quote": 79991.312771
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 0.000453,
          "high": 0.000454,
          "low": 0.000447,
          "close": 0.000448,
          "volume": 39446724.0,
          "close_time": 1762603199999,
          "quote_volume": 17765.6563,
          "trades": 218,
          "taker_buy_base": 10480949.0,
          "taker_buy_quote": 4725.613105
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.000448,
          "high": 0.00045,
          "low": 0.000444,
          "close": 0.000444,
          "volume": 36841127.0,
          "close_time": 1762606799999,
          "quote_volume": 16485.954517,
          "trades": 178,
          "taker_buy_base": 10412648.0,
          "taker_buy_quote": 4658.782503
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 0.000445,
          "high": 0.000447,
          "low": 0.000438,
          "close": 0.000438,
          "volume": 54596898.0,
          "close_time": 1762610399999,
          "quote_volume": 24249.322432,
          "trades": 350,
          "taker_buy_base": 27539061.0,
          "taker_buy_quote": 12216.743429
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 0.000439,
          "high": 0.00044,
          "low": 0.000432,
          "close": 0.000438,
          "volume": 34639453.0,
          "close_time": 1762613999999,
          "quote_volume": 15132.258385,
          "trades": 181,
          "taker_buy_base": 22144154.0,
          "taker_buy_quote": 9678.720138
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 0.000438,
          "high": 0.000442,
          "low": 0.000431,
          "close": 0.00044,
          "volume": 107992094.0,
          "close_time": 1762617599999,
          "quote_volume": 47244.544026,
          "trades": 494,
          "taker_buy_base": 43029171.0,
          "taker_buy_quote": 18787.816425
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.00044,
          "high": 0.000509,
          "low": 0.000425,
          "close": 0.000432,
          "volume": 2156334156.0,
          "close_time": 1762621199999,
          "quote_volume": 992437.020498,
          "trades": 14865,
          "taker_buy_base": 1109220079.0,
          "taker_buy_quote": 512741.467452
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 0.000432,
          "high": 0.000435,
          "low": 0.000428,
          "close": 0.000433,
          "volume": 109665999.0,
          "close_time": 1762624799999,
          "quote_volume": 47284.24479,
          "trades": 620,
          "taker_buy_base": 56201304.0,
          "taker_buy_quote": 24254.960444
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 0.000431,
          "high": 0.000438,
          "low": 0.000431,
          "close": 0.000434,
          "volume": 77577523.0,
          "close_time": 1762628399999,
          "quote_volume": 33739.895747,
          "trades": 429,
          "taker_buy_base": 34874157.0,
          "taker_buy_quote": 15193.523741
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 0.000434,
          "high": 0.000437,
          "low": 0.000431,
          "close": 0.000436,
          "volume": 69366295.0,
          "close_time": 1762631999999,
          "quote_volume": 30077.359038,
          "trades": 376,
          "taker_buy_base": 36079606.0,
          "taker_buy_quote": 15671.681314
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.000436,
          "high": 0.000437,
          "low": 0.00043,
          "close": 0.000432,
          "volume": 65560974.0,
          "close_time": 1762635599999,
          "quote_volume": 28389.00986,
          "trades": 447,
          "taker_buy_base": 21739583.0,
          "taker_buy_quote": 9441.4013
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 0.000431,
          "high": 0.000434,
          "low": 0.000431,
          "close": 0.000431,
          "volume": 37769256.0,
          "close_time": 1762639199999,
          "quote_volume": 16348.552251,
          "trades": 243,
          "taker_buy_base": 23982810.0,
          "taker_buy_quote": 10391.694672
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 0.000433,
          "high": 0.000442,
          "low": 0.000431,
          "close": 0.000438,
          "volume": 162012381.0,
          "close_time": 1762642799999,
          "quote_volume": 70904.850263,
          "trades": 531,
          "taker_buy_base": 81789329.0,
          "taker_buy_quote": 35764.878298
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 0.000437,
          "high": 0.00044,
          "low": 0.000435,
          "close": 0.000435,
          "volume": 40940311.0,
          "close_time": 1762646399999,
          "quote_volume": 17925.576714,
          "trades": 255,
          "taker_buy_base": 20050370.0,
          "taker_buy_quote": 8798.125488
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.000436,
          "high": 0.000441,
          "low": 0.000431,
          "close": 0.000433,
          "volume": 92516099.0,
          "close_time": 1762649999999,
          "quote_volume": 40436.376638,
          "trades": 454,
          "taker_buy_base": 57827877.0,
          "taker_buy_quote": 25267.424599
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 0.000433,
          "high": 0.00044,
          "low": 0.000433,
          "close": 0.000435,
          "volume": 40392319.0,
          "close_time": 1762653599999,
          "quote_volume": 17629.586392,
          "trades": 262,
          "taker_buy_base": 19785244.0,
          "taker_buy_quote": 8647.924156
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 0.000436,
          "high": 0.000439,
          "low": 0.000414,
          "close": 0.000418,
          "volume": 154648687.0,
          "close_time": 1762657199999,
          "quote_volume": 65814.988801,
          "trades": 976,
          "taker_buy_base": 83225232.0,
          "taker_buy_quote": 35501.195215
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 0.000418,
          "high": 0.00042,
          "low": 0.000411,
          "close": 0.000414,
          "volume": 42024216.0,
          "close_time": 1762660799999,
          "quote_volume": 17492.344595,
          "trades": 135,
          "taker_buy_base": 16462265.0,
          "taker_buy_quote": 6863.30199
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.000415,
          "high": 0.000423,
          "low": 0.000415,
          "close": 0.000422,
          "volume": 40828964.0,
          "close_time": 1762664399999,
          "quote_volume": 17146.429929,
          "trades": 132,
          "taker_buy_base": 21470786.0,
          "taker_buy_quote": 9021.094575
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 0.000421,
          "high": 0.000423,
          "low": 0.000418,
          "close": 0.000421,
          "volume": 24458112.0,
          "close_time": 1762667999999,
          "quote_volume": 10293.848597,
          "trades": 97,
          "taker_buy_base": 8948144.0,
          "taker_buy_quote": 3768.759103
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 0.00042,
          "high": 0.000426,
          "low": 0.000419,
          "close": 0.00042,
          "volume": 14069060.0,
          "close_time": 1762671599999,
          "quote_volume": 5943.174434,
          "trades": 161,
          "taker_buy_base": 3268361.0,
          "taker_buy_quote": 1382.471926
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 0.000421,
          "high": 0.000428,
          "low": 0.000421,
          "close": 0.000427,
          "volume": 23822685.0,
          "close_time": 1762675199999,
          "quote_volume": 10145.132741,
          "trades": 194,
          "taker_buy_base": 11949141.0,
          "taker_buy_quote": 5085.236458
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.000425,
          "high": 0.000427,
          "low": 0.000421,
          "close": 0.000423,
          "volume": 38890903.0,
          "close_time": 1762678799999,
          "quote_volume": 16439.214185,
          "trades": 146,
          "taker_buy_base": 7368762.0,
          "taker_buy_quote": 3124.68232
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 0.000423,
          "high": 0.000426,
          "low": 0.000417,
          "close": 0.000417,
          "volume": 18259368.0,
          "close_time": 1762682399999,
          "quote_volume": 7681.696064,
          "trades": 86,
          "taker_buy_base": 3953649.0,
          "taker_buy_quote": 1663.558488
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 0.000419,
          "high": 0.000422,
          "low": 0.000415,
          "close": 0.000422,
          "volume": 63365128.0,
          "close_time": 1762685999999,
          "quote_volume": 26478.280964,
          "trades": 209,
          "taker_buy_base": 28920432.0,
          "taker_buy_quote": 12120.594071
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 0.000422,
          "high": 0.000425,
          "low": 0.000421,
          "close": 0.000423,
          "volume": 57223203.0,
          "close_time": 1762689599999,
          "quote_volume": 24218.686274,
          "trades": 87,
          "taker_buy_base": 20507784.0,
          "taker_buy_quote": 8679.095406
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.000422,
          "high": 0.000425,
          "low": 0.000422,
          "close": 0.000423,
          "volume": 67986886.0,
          "close_time": 1762693199999,
          "quote_volume": 28812.228858,
          "trades": 242,
          "taker_buy_base": 36466490.0,
          "taker_buy_quote": 15481.920014
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 0.000423,
          "high": 0.000427,
          "low": 0.000423,
          "close": 0.000425,
          "volume": 29807785.0,
          "close_time": 1762696799999,
          "quote_volume": 12672.028984,
          "trades": 102,
          "taker_buy_base": 12650431.0,
          "taker_buy_quote": 5387.854571
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 0.000425,
          "high": 0.000435,
          "low": 0.000422,
          "close": 0.00043,
          "volume": 88883327.0,
          "close_time": 1762700399999,
          "quote_volume": 38103.27188,
          "trades": 640,
          "taker_buy_base": 45383101.0,
          "taker_buy_quote": 19455.867713
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 0.00043,
          "high": 0.000439,
          "low": 0.00043,
          "close": 0.000438,
          "volume": 67637336.0,
          "close_time": 1762703999999,
          "quote_volume": 29469.84425,
          "trades": 311,
          "taker_buy_base": 41896869.0,
          "taker_buy_quote": 18260.525642
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.000438,
          "high": 0.000442,
          "low": 0.000435,
          "close": 0.000439,
          "volume": 48576284.0,
          "close_time": 1762707599999,
          "quote_volume": 21339.517603,
          "trades": 236,
          "taker_buy_base": 27906332.0,
          "taker_buy_quote": 12270.369004
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 0.000439,
          "high": 0.000445,
          "low": 0.000438,
          "close": 0.000441,
          "volume": 64659137.0,
          "close_time": 1762711199999,
          "quote_volume": 28567.04751,
          "trades": 167,
          "taker_buy_base": 33830611.0,
          "taker_buy_quote": 14946.510316
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 0.000439,
          "high": 0.000444,
          "low": 0.000437,
          "close": 0.000444,
          "volume": 26240452.0,
          "close_time": 1762714799999,
          "quote_volume": 11546.332566,
          "trades": 126,
          "taker_buy_base": 7607993.0,
          "taker_buy_quote": 3351.724875
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 0.000443,
          "high": 0.000446,
          "low": 0.000439,
          "close": 0.000446,
          "volume": 40417032.0,
          "close_time": 1762718399999,
          "quote_volume": 17891.355038,
          "trades": 272,
          "taker_buy_base": 27711336.0,
          "taker_buy_quote": 12286.427861
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.000444,
          "high": 0.000447,
          "low": 0.000441,
          "close": 0.000442,
          "volume": 44435858.0,
          "close_time": 1762721999999,
          "quote_volume": 19680.291081,
          "trades": 269,
          "taker_buy_base": 16918241.0,
          "taker_buy_quote": 7488.581147
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 0.000443,
          "high": 0.000444,
          "low": 0.000439,
          "close": 0.000441,
          "volume": 22473269.0,
          "close_time": 1762725599999,
          "quote_volume": 9915.227609,
          "trades": 170,
          "taker_buy_base": 5612457.0,
          "taker_buy_quote": 2477.173702
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 0.000441,
          "high": 0.000443,
          "low": 0.000437,
          "close": 0.00044,
          "volume": 40518689.0,
          "close_time": 1762729199999,
          "quote_volume": 17833.490469,
          "trades": 157,
          "taker_buy_base": 17226955.0,
          "taker_buy_quote": 7593.805559
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 0.000442,
          "high": 0.000446,
          "low": 0.000436,
          "close": 0.000439,
          "volume": 42304125.0,
          "close_time": 1762732799999,
          "quote_volume": 18627.511225,
          "trades": 246,
          "taker_buy_base": 27160268.0,
          "taker_buy_quote": 11958.797004
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.000438,
          "high": 0.000446,
          "low": 0.000435,
          "close": 0.000445,
          "volume": 51185580.0,
          "close_time": 1762736399999,
          "quote_volume": 22507.566464,
          "trades": 284,
          "taker_buy_base": 19417181.0,
          "taker_buy_quote": 8552.154927
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 0.000446,
          "high": 0.000446,
          "low": 0.00044,
          "close": 0.000441,
          "volume": 33871789.0,
          "close_time": 1762739999999,
          "quote_volume": 14972.023675,
          "trades": 198,
          "taker_buy_base": 7938295.0,
          "taker_buy_quote": 3509.463705
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 0.000442,
          "high": 0.000443,
          "low": 0.000438,
          "close": 0.000441,
          "volume": 35669964.0,
          "close_time": 1762743599999,
          "quote_volume": 15736.982237,
          "trades": 341,
          "taker_buy_base": 9153014.0,
          "taker_buy_quote": 4040.148909
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 0.000442,
          "high": 0.000448,
          "low": 0.000441,
          "close": 0.000445,
          "volume": 31813733.0,
          "close_time": 1762747199999,
          "quote_volume": 14142.301034,
          "trades": 356,
          "taker_buy_base": 12198735.0,
          "taker_buy_quote": 5436.932629
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.000445,
          "high": 0.000447,
          "low": 0.00044,
          "close": 0.000446,
          "volume": 105126698.0,
          "close_time": 1762750799999,
          "quote_volume": 46574.081845,
          "trades": 404,
          "taker_buy_base": 83268481.0,
          "taker_buy_quote": 36914.545523
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 0.000447,
          "high": 0.000447,
          "low": 0.000438,
          "close": 0.00044,
          "volume": 24796076.0,
          "close_time": 1762754399999,
          "quote_volume": 10986.003756,
          "trades": 177,
          "taker_buy_base": 10973533.0,
          "taker_buy_quote": 4881.943889
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 0.00044,
          "high": 0.000444,
          "low": 0.000438,
          "close": 0.000442,
          "volume": 21418908.0,
          "close_time": 1762757999999,
          "quote_volume": 9445.955428,
          "trades": 182,
          "taker_buy_base": 13270089.0,
          "taker_buy_quote": 5855.060776
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 0.000442,
          "high": 0.000442,
          "low": 0.000439,
          "close": 0.000439,
          "volume": 50016425.0,
          "close_time": 1762761599999,
          "quote_volume": 22015.551947,
          "trades": 214,
          "taker_buy_base": 16074143.0,
          "taker_buy_quote": 7077.749368
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.000441,
          "high": 0.000441,
          "low": 0.000437,
          "close": 0.000437,
          "volume": 47675347.0,
          "close_time": 1762765199999,
          "quote_volume": 20902.835438,
          "trades": 233,
          "taker_buy_base": 19765037.0,
          "taker_buy_quote": 8664.394564
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 0.000437,
          "high": 0.000449,
          "low": 0.000437,
          "close": 0.000449,
          "volume": 50459172.0,
          "close_time": 1762768799999,
          "quote_volume": 22527.646909,
          "trades": 341,
          "taker_buy_base": 38639754.0,
          "taker_buy_quote": 17258.111082
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 0.000449,
          "high": 0.00045,
          "low": 0.000441,
          "close": 0.000443,
          "volume": 55149514.0,
          "close_time": 1762772399999,
          "quote_volume": 24599.753982,
          "trades": 322,
          "taker_buy_base": 37761954.0,
          "taker_buy_quote": 16863.718311
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 0.000443,
          "high": 0.00045,
          "low": 0.000443,
          "close": 0.000449,
          "volume": 19433419.0,
          "close_time": 1762775999999,
          "quote_volume": 8694.779575,
          "trades": 261,
          "taker_buy_base": 12901362.0,
          "taker_buy_quote": 5773.721844
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.000449,
          "high": 0.000449,
          "low": 0.000444,
          "close": 0.000445,
          "volume": 27933885.0,
          "close_time": 1762779599999,
          "quote_volume": 12464.902135,
          "trades": 167,
          "taker_buy_base": 19057116.0,
          "taker_buy_quote": 8504.79851
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 0.000444,
          "high": 0.000447,
          "low": 0.000442,
          "close": 0.000443,
          "volume": 69422611.0,
          "close_time": 1762783199999,
          "quote_volume": 30759.277589,
          "trades": 361,
          "taker_buy_base": 19714654.0,
          "taker_buy_quote": 8751.106263
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 0.000443,
          "high": 0.000443,
          "low": 0.000428,
          "close": 0.000435,
          "volume": 136177245.0,
          "close_time": 1762786799999,
          "quote_volume": 59385.47224,
          "trades": 659,
          "taker_buy_base": 28514782.0,
          "taker_buy_quote": 12455.232944
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 0.000435,
          "high": 0.00044,
          "low": 0.000434,
          "close": 0.000436,
          "volume": 71404464.0,
          "close_time": 1762790399999,
          "quote_volume": 31088.344282,
          "trades": 398,
          "taker_buy_base": 28292196.0,
          "taker_buy_quote": 12333.330394
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.000436,
          "high": 0.000438,
          "low": 0.000428,
          "close": 0.00043,
          "volume": 57767989.0,
          "close_time": 1762793999999,
          "quote_volume": 25005.403921,
          "trades": 327,
          "taker_buy_base": 14533075.0,
          "taker_buy_quote": 6304.560586
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 0.00043,
          "high": 0.000436,
          "low": 0.000429,
          "close": 0.000435,
          "volume": 21369128.0,
          "close_time": 1762797599999,
          "quote_volume": 9293.085159,
          "trades": 84,
          "taker_buy_base": 12709768.0,
          "taker_buy_quote": 5528.873337
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 0.000436,
          "high": 0.000436,
          "low": 0.000431,
          "close": 0.000432,
          "volume": 30390619.0,
          "close_time": 1762801199999,
          "quote_volume": 13145.703891,
          "trades": 226,
          "taker_buy_base": 21070812.0,
          "taker_buy_quote": 9116.150273
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 0.000431,
          "high": 0.000439,
          "low": 0.000431,
          "close": 0.000435,
          "volume": 34655684.0,
          "close_time": 1762804799999,
          "quote_volume": 15065.141715,
          "trades": 239,
          "taker_buy_base": 21216311.0,
          "taker_buy_quote": 9214.51762
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.000435,
          "high": 0.00044,
          "low": 0.000435,
          "close": 0.000438,
          "volume": 38117166.0,
          "close_time": 1762808399999,
          "quote_volume": 16664.180241,
          "trades": 188,
          "taker_buy_base": 19678974.0,
          "taker_buy_quote": 8598.461785
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 0.000439,
          "high": 0.000439,
          "low": 0.000433,
          "close": 0.000436,
          "volume": 33593816.0,
          "close_time": 1762811999999,
          "quote_volume": 14606.575761,
          "trades": 197,
          "taker_buy_base": 25570731.0,
          "taker_buy_quote": 11121.833768
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 0.000437,
          "high": 0.000446,
          "low": 0.000433,
          "close": 0.000445,
          "volume": 27191950.0,
          "close_time": 1762815599999,
          "quote_volume": 11947.461526,
          "trades": 136,
          "taker_buy_base": 15558513.0,
          "taker_buy_quote": 6860.459584
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 0.000446,
          "high": 0.000446,
          "low": 0.000439,
          "close": 0.00044,
          "volume": 52731482.0,
          "close_time": 1762819199999,
          "quote_volume": 23308.770108,
          "trades": 268,
          "taker_buy_base": 12635579.0,
          "taker_buy_quote": 5587.930371
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.000439,
          "high": 0.000441,
          "low": 0.000434,
          "close": 0.000436,
          "volume": 16508013.0,
          "close_time": 1762822799999,
          "quote_volume": 7212.19621,
          "trades": 99,
          "taker_buy_base": 3902497.0,
          "taker_buy_quote": 1705.19015
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 0.000436,
          "high": 0.000446,
          "low": 0.000435,
          "close": 0.000436,
          "volume": 48395562.0,
          "close_time": 1762826399999,
          "quote_volume": 21275.525529,
          "trades": 144,
          "taker_buy_base": 26300471.0,
          "taker_buy_quote": 11574.787407
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 0.000435,
          "high": 0.000442,
          "low": 0.000434,
          "close": 0.000439,
          "volume": 30604576.0,
          "close_time": 1762829999999,
          "quote_volume": 13414.59941,
          "trades": 144,
          "taker_buy_base": 12564476.0,
          "taker_buy_quote": 5498.309558
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 0.000441,
          "high": 0.000442,
          "low": 0.000439,
          "close": 0.000439,
          "volume": 30087305.0,
          "close_time": 1762833599999,
          "quote_volume": 13244.320292,
          "trades": 163,
          "taker_buy_base": 8116023.0,
          "taker_buy_quote": 3579.280443
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.000439,
          "high": 0.00044,
          "low": 0.000432,
          "close": 0.000434,
          "volume": 14152880.0,
          "close_time": 1762837199999,
          "quote_volume": 6168.295694,
          "trades": 93,
          "taker_buy_base": 2852278.0,
          "taker_buy_quote": 1247.672726
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 0.000432,
          "high": 0.000432,
          "low": 0.000426,
          "close": 0.000427,
          "volume": 60720211.0,
          "close_time": 1762840799999,
          "quote_volume": 26002.127609,
          "trades": 321,
          "taker_buy_base": 37237679.0,
          "taker_buy_quote": 15941.477501
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 0.000426,
          "high": 0.00043,
          "low": 0.000424,
          "close": 0.000429,
          "volume": 48135480.0,
          "close_time": 1762844399999,
          "quote_volume": 20518.558383,
          "trades": 133,
          "taker_buy_base": 21194572.0,
          "taker_buy_quote": 9038.220518
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 0.000428,
          "high": 0.000429,
          "low": 0.00042,
          "close": 0.000421,
          "volume": 93233303.0,
          "close_time": 1762847999999,
          "quote_volume": 39501.640224,
          "trades": 337,
          "taker_buy_base": 41141691.0,
          "taker_buy_quote": 17514.188548
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.00042,
          "high": 0.000429,
          "low": 0.00042,
          "close": 0.000429,
          "volume": 66855299.0,
          "close_time": 1762851599999,
          "quote_volume": 28296.556482,
          "trades": 208,
          "taker_buy_base": 50171186.0,
          "taker_buy_quote": 21244.942999
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 0.000428,
          "high": 0.000431,
          "low": 0.000425,
          "close": 0.000427,
          "volume": 76206918.0,
          "close_time": 1762855199999,
          "quote_volume": 32551.863303,
          "trades": 147,
          "taker_buy_base": 47730918.0,
          "taker_buy_quote": 20363.828425
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 0.000425,
          "high": 0.000428,
          "low": 0.000423,
          "close": 0.000425,
          "volume": 94693311.0,
          "close_time": 1762858799999,
          "quote_volume": 40219.470093,
          "trades": 154,
          "taker_buy_base": 24558057.0,
          "taker_buy_quote": 10433.393781
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 0.000426,
          "high": 0.000433,
          "low": 0.000425,
          "close": 0.000431,
          "volume": 66292896.0,
          "close_time": 1762862399999,
          "quote_volume": 28496.711555,
          "trades": 512,
          "taker_buy_base": 31812653.0,
          "taker_buy_quote": 13679.167027
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.000431,
          "high": 0.000433,
          "low": 0.000425,
          "close": 0.000427,
          "volume": 24958906.0,
          "close_time": 1762865999999,
          "quote_volume": 10670.494421,
          "trades": 134,
          "taker_buy_base": 7910780.0,
          "taker_buy_quote": 3390.730915
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 0.000426,
          "high": 0.00043,
          "low": 0.000424,
          "close": 0.000425,
          "volume": 16349930.0,
          "close_time": 1762869599999,
          "quote_volume": 6992.505638,
          "trades": 102,
          "taker_buy_base": 7887003.0,
          "taker_buy_quote": 3373.579273
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 0.000426,
          "high": 0.000433,
          "low": 0.000422,
          "close": 0.000433,
          "volume": 58412835.0,
          "close_time": 1762873199999,
          "quote_volume": 24895.354259,
          "trades": 455,
          "taker_buy_base": 37173498.0,
          "taker_buy_quote": 15839.154337
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 0.000432,
          "high": 0.000432,
          "low": 0.000424,
          "close": 0.000425,
          "volume": 35734100.0,
          "close_time": 1762876799999,
          "quote_volume": 15274.625257,
          "trades": 185,
          "taker_buy_base": 13086979.0,
          "taker_buy_quote": 5598.502685
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.000427,
          "high": 0.00043,
          "low": 0.000424,
          "close": 0.00043,
          "volume": 32417668.0,
          "close_time": 1762880399999,
          "quote_volume": 13849.190632,
          "trades": 203,
          "taker_buy_base": 13078046.0,
          "taker_buy_quote": 5595.469393
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 0.000428,
          "high": 0.000432,
          "low": 0.000423,
          "close": 0.000428,
          "volume": 33778992.0,
          "close_time": 1762883999999,
          "quote_volume": 14454.690731,
          "trades": 268,
          "taker_buy_base": 18359927.0,
          "taker_buy_quote": 7881.944346
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 0.000427,
          "high": 0.000429,
          "low": 0.000422,
          "close": 0.000425,
          "volume": 36438042.0,
          "close_time": 1762887599999,
          "quote_volume": 15497.693571,
          "trades": 129,
          "taker_buy_base": 14731949.0,
          "taker_buy_quote": 6274.115828
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 0.000425,
          "high": 0.000426,
          "low": 0.000421,
          "close": 0.000421,
          "volume": 51781148.0,
          "close_time": 1762891199999,
          "quote_volume": 21954.306782,
          "trades": 300,
          "taker_buy_base": 16648322.0,
          "taker_buy_quote": 7057.40798
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.00042,
          "high": 0.000421,
          "low": 0.000414,
          "close": 0.000415,
          "volume": 58176699.0,
          "close_time": 1762894799999,
          "quote_volume": 24311.215812,
          "trades": 159,
          "taker_buy_base": 13150071.0,
          "taker_buy_quote": 5492.161909
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 0.000415,
          "high": 0.000417,
          "low": 0.000414,
          "close": 0.000416,
          "volume": 42946836.0,
          "close_time": 1762898399999,
          "quote_volume": 17835.918166,
          "trades": 171,
          "taker_buy_base": 12640876.0,
          "taker_buy_quote": 5255.979846
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 0.000416,
          "high": 0.00042,
          "low": 0.000412,
          "close": 0.000419,
          "volume": 32362418.0,
          "close_time": 1762901999999,
          "quote_volume": 13454.02656,
          "trades": 111,
          "taker_buy_base": 18355166.0,
          "taker_buy_quote": 7642.473973
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 0.000418,
          "high": 0.00042,
          "low": 0.000412,
          "close": 0.000412,
          "volume": 28819412.0,
          "close_time": 1762905599999,
          "quote_volume": 11933.58595,
          "trades": 139,
          "taker_buy_base": 14903698.0,
          "taker_buy_quote": 6183.93611
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.000411,
          "high": 0.000415,
          "low": 0.000408,
          "close": 0.000411,
          "volume": 39558523.0,
          "close_time": 1762909199999,
          "quote_volume": 16291.220005,
          "trades": 290,
          "taker_buy_base": 18852533.0,
          "taker_buy_quote": 7770.207351
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 0.000411,
          "high": 0.000418,
          "low": 0.00041,
          "close": 0.000418,
          "volume": 20155496.0,
          "close_time": 1762912799999,
          "quote_volume": 8362.369925,
          "trades": 206,
          "taker_buy_base": 11019216.0,
          "taker_buy_quote": 4575.468013
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 0.000418,
          "high": 0.000419,
          "low": 0.000413,
          "close": 0.000416,
          "volume": 27449848.0,
          "close_time": 1762916399999,
          "quote_volume": 11416.488869,
          "trades": 277,
          "taker_buy_base": 18770776.0,
          "taker_buy_quote": 7806.289835
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 0.000418,
          "high": 0.00042,
          "low": 0.000417,
          "close": 0.00042,
          "volume": 29121469.0,
          "close_time": 1762919999999,
          "quote_volume": 12199.21321,
          "trades": 208,
          "taker_buy_base": 23167350.0,
          "taker_buy_quote": 9708.024878
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.00042,
          "high": 0.000421,
          "low": 0.000419,
          "close": 0.000421,
          "volume": 6036291.0,
          "close_time": 1762923599999,
          "quote_volume": 2534.223277,
          "trades": 54,
          "taker_buy_base": 3760536.0,
          "taker_buy_quote": 1580.407223
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 0.000422,
          "high": 0.000423,
          "low": 0.000419,
          "close": 0.000423,
          "volume": 25948592.0,
          "close_time": 1762927199999,
          "quote_volume": 10938.251455,
          "trades": 185,
          "taker_buy_base": 22328724.0,
          "taker_buy_quote": 9416.566835
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 0.000421,
          "high": 0.000427,
          "low": 0.000421,
          "close": 0.000424,
          "volume": 12857748.0,
          "close_time": 1762930799999,
          "quote_volume": 5464.311123,
          "trades": 109,
          "taker_buy_base": 6518878.0,
          "taker_buy_quote": 2774.497355
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 0.000424,
          "high": 0.000425,
          "low": 0.000421,
          "close": 0.000421,
          "volume": 43205922.0,
          "close_time": 1762934399999,
          "quote_volume": 18261.472175,
          "trades": 105,
          "taker_buy_base": 23290902.0,
          "taker_buy_quote": 9838.574048
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.000423,
          "high": 0.000429,
          "low": 0.000421,
          "close": 0.000429,
          "volume": 15337381.0,
          "close_time": 1762937999999,
          "quote_volume": 6510.714252,
          "trades": 91,
          "taker_buy_base": 7184640.0,
          "taker_buy_quote": 3057.072069
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 0.000429,
          "high": 0.000431,
          "low": 0.000427,
          "close": 0.000429,
          "volume": 33313499.0,
          "close_time": 1762941599999,
          "quote_volume": 14286.742955,
          "trades": 74,
          "taker_buy_base": 6622070.0,
          "taker_buy_quote": 2843.161002
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 0.000429,
          "high": 0.000434,
          "low": 0.000429,
          "close": 0.000431,
          "volume": 21556454.0,
          "close_time": 1762945199999,
          "quote_volume": 9298.034295,
          "trades": 136,
          "taker_buy_base": 16948714.0,
          "taker_buy_quote": 7313.331441
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 0.000433,
          "high": 0.000433,
          "low": 0.000428,
          "close": 0.00043,
          "volume": 12044883.0,
          "close_time": 1762948799999,
          "quote_volume": 5184.336301,
          "trades": 190,
          "taker_buy_base": 2572075.0,
          "taker_buy_quote": 1110.32215
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.00043,
          "high": 0.000434,
          "low": 0.000427,
          "close": 0.000431,
          "volume": 44032392.0,
          "close_time": 1762952399999,
          "quote_volume": 18997.583103,
          "trades": 428,
          "taker_buy_base": 33066262.0,
          "taker_buy_quote": 14283.434533
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 0.000429,
          "high": 0.000433,
          "low": 0.000427,
          "close": 0.00043,
          "volume": 5620516.0,
          "close_time": 1762955999999,
          "quote_volume": 2413.175977,
          "trades": 82,
          "taker_buy_base": 1219773.0,
          "taker_buy_quote": 526.317017
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 0.00043,
          "high": 0.00043,
          "low": 0.000415,
          "close": 0.00042,
          "volume": 108119185.0,
          "close_time": 1762959599999,
          "quote_volume": 45651.722185,
          "trades": 368,
          "taker_buy_base": 45719633.0,
          "taker_buy_quote": 19363.455061
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 0.000419,
          "high": 0.000422,
          "low": 0.00041,
          "close": 0.000411,
          "volume": 87485062.0,
          "close_time": 1762963199999,
          "quote_volume": 36363.388759,
          "trades": 411,
          "taker_buy_base": 32304637.0,
          "taker_buy_quote": 13443.827906
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.000411,
          "high": 0.000413,
          "low": 0.000401,
          "close": 0.000405,
          "volume": 108119765.0,
          "close_time": 1762966799999,
          "quote_volume": 44038.45034,
          "trades": 708,
          "taker_buy_base": 60958043.0,
          "taker_buy_quote": 24834.071468
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 0.000405,
          "high": 0.000405,
          "low": 0.000397,
          "close": 0.000403,
          "volume": 115358581.0,
          "close_time": 1762970399999,
          "quote_volume": 46244.425562,
          "trades": 321,
          "taker_buy_base": 39681461.0,
          "taker_buy_quote": 15915.442881
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 0.000403,
          "high": 0.000406,
          "low": 0.000397,
          "close": 0.000398,
          "volume": 29949012.0,
          "close_time": 1762973999999,
          "quote_volume": 11981.061412,
          "trades": 118,
          "taker_buy_base": 9569626.0,
          "taker_buy_quote": 3827.031528
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 0.000399,
          "high": 0.0004,
          "low": 0.000391,
          "close": 0.000396,
          "volume": 67817967.0,
          "close_time": 1762977599999,
          "quote_volume": 26799.41516,
          "trades": 332,
          "taker_buy_base": 23705558.0,
          "taker_buy_quote": 9387.162802
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.000396,
          "high": 0.000411,
          "low": 0.000395,
          "close": 0.000408,
          "volume": 131638876.0,
          "close_time": 1762981199999,
          "quote_volume": 53281.08372,
          "trades": 625,
          "taker_buy_base": 119714322.0,
          "taker_buy_quote": 48455.03858
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 0.000407,
          "high": 0.000411,
          "low": 0.000406,
          "close": 0.000411,
          "volume": 32713106.0,
          "close_time": 1762984799999,
          "quote_volume": 13366.515873,
          "trades": 349,
          "taker_buy_base": 15049408.0,
          "taker_buy_quote": 6156.578986
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 0.000411,
          "high": 0.000412,
          "low": 0.000406,
          "close": 0.000411,
          "volume": 68351750.0,
          "close_time": 1762988399999,
          "quote_volume": 28022.140656,
          "trades": 262,
          "taker_buy_base": 49101900.0,
          "taker_buy_quote": 20146.206936
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 0.000409,
          "high": 0.000411,
          "low": 0.000405,
          "close": 0.000406,
          "volume": 9170287.0,
          "close_time": 1762991999999,
          "quote_volume": 3732.044817,
          "trades": 91,
          "taker_buy_base": 2673811.0,
          "taker_buy_quote": 1089.56513
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.000405,
          "high": 0.000408,
          "low": 0.000404,
          "close": 0.000406,
          "volume": 29087386.0,
          "close_time": 1762995599999,
          "quote_volume": 11823.190604,
          "trades": 119,
          "taker_buy_base": 15859830.0,
          "taker_buy_quote": 6453.941104
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 0.000407,
          "high": 0.000412,
          "low": 0.000406,
          "close": 0.000406,
          "volume": 43175752.0,
          "close_time": 1762999199999,
          "quote_volume": 17659.271252,
          "trades": 125,
          "taker_buy_base": 23052611.0,
          "taker_buy_quote": 9467.435661
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 0.000405,
          "high": 0.00041,
          "low": 0.000405,
          "close": 0.000407,
          "volume": 11027479.0,
          "close_time": 1763002799999,
          "quote_volume": 4500.417495,
          "trades": 92,
          "taker_buy_base": 6531496.0,
          "taker_buy_quote": 2666.160239
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 0.000406,
          "high": 0.000413,
          "low": 0.000398,
          "close": 0.000409,
          "volume": 82506538.0,
          "close_time": 1763006399999,
          "quote_volume": 33309.387986,
          "trades": 233,
          "taker_buy_base": 36192923.0,
          "taker_buy_quote": 14615.398403
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.000409,
          "high": 0.000412,
          "low": 0.000407,
          "close": 0.00041,
          "volume": 31562178.0,
          "close_time": 1763009999999,
          "quote_volume": 12910.818749,
          "trades": 132,
          "taker_buy_base": 11918155.0,
          "taker_buy_quote": 4881.542569
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 0.000409,
          "high": 0.000416,
          "low": 0.000407,
          "close": 0.000414,
          "volume": 35797269.0,
          "close_time": 1763013599999,
          "quote_volume": 14731.379856,
          "trades": 195,
          "taker_buy_base": 24043966.0,
          "taker_buy_quote": 9915.869092
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 0.000414,
          "high": 0.000418,
          "low": 0.000412,
          "close": 0.000415,
          "volume": 39118185.0,
          "close_time": 1763017199999,
          "quote_volume": 16228.539492,
          "trades": 167,
          "taker_buy_base": 31893784.0,
          "taker_buy_quote": 13236.960383
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 0.000414,
          "high": 0.000418,
          "low": 0.000409,
          "close": 0.00041,
          "volume": 104096158.0,
          "close_time": 1763020799999,
          "quote_volume": 43037.543849,
          "trades": 193,
          "taker_buy_base": 23737408.0,
          "taker_buy_quote": 9863.37885
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.00041,
          "high": 0.000414,
          "low": 0.00041,
          "close": 0.000411,
          "volume": 8673964.0,
          "close_time": 1763024399999,
          "quote_volume": 3572.82242,
          "trades": 59,
          "taker_buy_base": 6715731.0,
          "taker_buy_quote": 2766.758505
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 0.000412,
          "high": 0.000412,
          "low": 0.000407,
          "close": 0.000408,
          "volume": 18014463.0,
          "close_time": 1763027999999,
          "quote_volume": 7368.440459,
          "trades": 89,
          "taker_buy_base": 10039687.0,
          "taker_buy_quote": 4106.000206
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 0.000408,
          "high": 0.000416,
          "low": 0.000408,
          "close": 0.00041,
          "volume": 23166830.0,
          "close_time": 1763031599999,
          "quote_volume": 9562.958225,
          "trades": 197,
          "taker_buy_base": 13914109.0,
          "taker_buy_quote": 5749.228433
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 0.000408,
          "high": 0.000414,
          "low": 0.000408,
          "close": 0.000412,
          "volume": 4994502.0,
          "close_time": 1763035199999,
          "quote_volume": 2057.961179,
          "trades": 58,
          "taker_buy_base": 2589310.0,
          "taker_buy_quote": 1068.423258
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.000411,
          "high": 0.000417,
          "low": 0.000411,
          "close": 0.000414,
          "volume": 13314429.0,
          "close_time": 1763038799999,
          "quote_volume": 5516.54324,
          "trades": 94,
          "taker_buy_base": 3749053.0,
          "taker_buy_quote": 1559.386317
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 0.000414,
          "high": 0.000417,
          "low": 0.000411,
          "close": 0.000411,
          "volume": 47749167.0,
          "close_time": 1763042399999,
          "quote_volume": 19773.400169,
          "trades": 267,
          "taker_buy_base": 15614200.0,
          "taker_buy_quote": 6487.670431
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 0.000413,
          "high": 0.00042,
          "low": 0.000408,
          "close": 0.000418,
          "volume": 46052756.0,
          "close_time": 1763045999999,
          "quote_volume": 19072.531022,
          "trades": 310,
          "taker_buy_base": 30529287.0,
          "taker_buy_quote": 12640.502751
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 0.000417,
          "high": 0.000418,
          "low": 0.00041,
          "close": 0.000411,
          "volume": 37247278.0,
          "close_time": 1763049599999,
          "quote_volume": 15421.978906,
          "trades": 247,
          "taker_buy_base": 15934939.0,
          "taker_buy_quote": 6605.477846
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.00041,
          "high": 0.000412,
          "low": 0.000405,
          "close": 0.000405,
          "volume": 42263614.0,
          "close_time": 1763053199999,
          "quote_volume": 17284.67116,
          "trades": 138,
          "taker_buy_base": 9640293.0,
          "taker_buy_quote": 3938.777815
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 0.000404,
          "high": 0.000406,
          "low": 0.000395,
          "close": 0.000395,
          "volume": 63484768.0,
          "close_time": 1763056799999,
          "quote_volume": 25492.412463,
          "trades": 346,
          "taker_buy_base": 27576914.0,
          "taker_buy_quote": 11097.59839
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 0.000394,
          "high": 0.000396,
          "low": 0.000385,
          "close": 0.000389,
          "volume": 166234803.0,
          "close_time": 1763060399999,
          "quote_volume": 64746.815149,
          "trades": 753,
          "taker_buy_base": 65620922.0,
          "taker_buy_quote": 25543.490563
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 0.000389,
          "high": 0.000393,
          "low": 0.000382,
          "close": 0.000383,
          "volume": 144829143.0,
          "close_time": 1763063999999,
          "quote_volume": 56311.877451,
          "trades": 909,
          "taker_buy_base": 53049547.0,
          "taker_buy_quote": 20653.668635
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.000384,
          "high": 0.000391,
          "low": 0.000382,
          "close": 0.000388,
          "volume": 58288288.0,
          "close_time": 1763067599999,
          "quote_volume": 22497.620021,
          "trades": 361,
          "taker_buy_base": 40198785.0,
          "taker_buy_quote": 15513.02529
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 0.000388,
          "high": 0.000392,
          "low": 0.000383,
          "close": 0.000388,
          "volume": 23717282.0,
          "close_time": 1763071199999,
          "quote_volume": 9205.078054,
          "trades": 195,
          "taker_buy_base": 13495112.0,
          "taker_buy_quote": 5253.640987
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 0.000387,
          "high": 0.000396,
          "low": 0.000387,
          "close": 0.000396,
          "volume": 97852069.0,
          "close_time": 1763074799999,
          "quote_volume": 38604.898065,
          "trades": 491,
          "taker_buy_base": 59436797.0,
          "taker_buy_quote": 23431.324318
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 0.000396,
          "high": 0.000401,
          "low": 0.000394,
          "close": 0.000395,
          "volume": 19391599.0,
          "close_time": 1763078399999,
          "quote_volume": 7694.273611,
          "trades": 205,
          "taker_buy_base": 5574537.0,
          "taker_buy_quote": 2213.929378
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.000395,
          "high": 0.000399,
          "low": 0.000392,
          "close": 0.000393,
          "volume": 24608737.0,
          "close_time": 1763081999999,
          "quote_volume": 9728.26129,
          "trades": 257,
          "taker_buy_base": 9319583.0,
          "taker_buy_quote": 3688.523675
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 0.000393,
          "high": 0.000397,
          "low": 0.000391,
          "close": 0.000392,
          "volume": 22520115.0,
          "close_time": 1763085599999,
          "quote_volume": 8870.581005,
          "trades": 301,
          "taker_buy_base": 8279159.0,
          "taker_buy_quote": 3264.691452
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 0.000392,
          "high": 0.000397,
          "low": 0.000392,
          "close": 0.000393,
          "volume": 29700049.0,
          "close_time": 1763089199999,
          "quote_volume": 11720.719354,
          "trades": 303,
          "taker_buy_base": 4004710.0,
          "taker_buy_quote": 1580.070646
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 0.000393,
          "high": 0.000393,
          "low": 0.000389,
          "close": 0.000391,
          "volume": 19256139.0,
          "close_time": 1763092799999,
          "quote_volume": 7541.484034,
          "trades": 328,
          "taker_buy_base": 6267693.0,
          "taker_buy_quote": 2458.28731
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.000391,
          "high": 0.000392,
          "low": 0.000375,
          "close": 0.000383,
          "volume": 86339780.0,
          "close_time": 1763096399999,
          "quote_volume": 33002.051344,
          "trades": 966,
          "taker_buy_base": 28132333.0,
          "taker_buy_quote": 10735.810249
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 0.000383,
          "high": 0.000392,
          "low": 0.000383,
          "close": 0.000389,
          "volume": 31358550.0,
          "close_time": 1763099999999,
          "quote_volume": 12149.037932,
          "trades": 346,
          "taker_buy_base": 13019045.0,
          "taker_buy_quote": 5053.867369
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 0.000389,
          "high": 0.000394,
          "low": 0.000383,
          "close": 0.000394,
          "volume": 16622613.0,
          "close_time": 1763103599999,
          "quote_volume": 6463.430291,
          "trades": 218,
          "taker_buy_base": 6927709.0,
          "taker_buy_quote": 2700.077475
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 0.000393,
          "high": 0.000396,
          "low": 0.000391,
          "close": 0.000392,
          "volume": 58070118.0,
          "close_time": 1763107199999,
          "quote_volume": 22780.607506,
          "trades": 245,
          "taker_buy_base": 30902378.0,
          "taker_buy_quote": 12128.203158
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.000391,
          "high": 0.000393,
          "low": 0.000389,
          "close": 0.00039,
          "volume": 57552724.0,
          "close_time": 1763110799999,
          "quote_volume": 22502.060491,
          "trades": 339,
          "taker_buy_base": 23498962.0,
          "taker_buy_quote": 9206.233844
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 0.000389,
          "high": 0.000393,
          "low": 0.000384,
          "close": 0.000386,
          "volume": 18102942.0,
          "close_time": 1763114399999,
          "quote_volume": 7013.331456,
          "trades": 308,
          "taker_buy_base": 5944085.0,
          "taker_buy_quote": 2301.302578
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 0.000386,
          "high": 0.000391,
          "low": 0.000385,
          "close": 0.000387,
          "volume": 119979104.0,
          "close_time": 1763117999999,
          "quote_volume": 46497.11345,
          "trades": 427,
          "taker_buy_base": 48637316.0,
          "taker_buy_quote": 18896.751739
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 0.000388,
          "high": 0.000389,
          "low": 0.000384,
          "close": 0.000385,
          "volume": 23996616.0,
          "close_time": 1763121599999,
          "quote_volume": 9290.841182,
          "trades": 145,
          "taker_buy_base": 14338396.0,
          "taker_buy_quote": 5570.273315
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.000385,
          "high": 0.000388,
          "low": 0.000377,
          "close": 0.000387,
          "volume": 91720578.0,
          "close_time": 1763125199999,
          "quote_volume": 34891.909397,
          "trades": 609,
          "taker_buy_base": 33543332.0,
          "taker_buy_quote": 12800.979571
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 0.000388,
          "high": 0.000389,
          "low": 0.000381,
          "close": 0.000385,
          "volume": 92110524.0,
          "close_time": 1763128799999,
          "quote_volume": 35380.416175,
          "trades": 474,
          "taker_buy_base": 55318707.0,
          "taker_buy_quote": 21234.135122
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 0.000385,
          "high": 0.000395,
          "low": 0.000382,
          "close": 0.000392,
          "volume": 69689825.0,
          "close_time": 1763132399999,
          "quote_volume": 27209.579714,
          "trades": 564,
          "taker_buy_base": 35452042.0,
          "taker_buy_quote": 13870.839531
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 0.000391,
          "high": 0.000397,
          "low": 0.000387,
          "close": 0.000393,
          "volume": 53966824.0,
          "close_time": 1763135999999,
          "quote_volume": 21173.917952,
          "trades": 291,
          "taker_buy_base": 21591844.0,
          "taker_buy_quote": 8489.407949
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.000394,
          "high": 0.000399,
          "low": 0.000392,
          "close": 0.000395,
          "volume": 19429085.0,
          "close_time": 1763139599999,
          "quote_volume": 7685.22837,
          "trades": 157,
          "taker_buy_base": 14957883.0,
          "taker_buy_quote": 5919.35106
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 0.000395,
          "high": 0.000397,
          "low": 0.000388,
          "close": 0.00039,
          "volume": 72478381.0,
          "close_time": 1763143199999,
          "quote_volume": 28447.527819,
          "trades": 194,
          "taker_buy_base": 6091578.0,
          "taker_buy_quote": 2393.993668
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 0.000388,
          "high": 0.000394,
          "low": 0.000387,
          "close": 0.000387,
          "volume": 59257740.0,
          "close_time": 1763146799999,
          "quote_volume": 23168.531302,
          "trades": 267,
          "taker_buy_base": 38290511.0,
          "taker_buy_quote": 14993.480773
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 0.000388,
          "high": 0.000393,
          "low": 0.000387,
          "close": 0.000392,
          "volume": 21914318.0,
          "close_time": 1763150399999,
          "quote_volume": 8597.239613,
          "trades": 152,
          "taker_buy_base": 18654708.0,
          "taker_buy_quote": 7321.632981
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.000392,
          "high": 0.000393,
          "low": 0.000381,
          "close": 0.000383,
          "volume": 40409899.0,
          "close_time": 1763153999999,
          "quote_volume": 15619.020276,
          "trades": 220,
          "taker_buy_base": 7433985.0,
          "taker_buy_quote": 2880.796553
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 0.000382,
          "high": 0.000388,
          "low": 0.000381,
          "close": 0.000384,
          "volume": 54869399.0,
          "close_time": 1763157599999,
          "quote_volume": 21117.780056,
          "trades": 173,
          "taker_buy_base": 26107871.0,
          "taker_buy_quote": 10032.90669
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 0.000383,
          "high": 0.000385,
          "low": 0.000379,
          "close": 0.000381,
          "volume": 24090783.0,
          "close_time": 1763161199999,
          "quote_volume": 9215.634477,
          "trades": 177,
          "taker_buy_base": 10308546.0,
          "taker_buy_quote": 3941.815331
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 0.00038,
          "high": 0.000381,
          "low": 0.000371,
          "close": 0.000378,
          "volume": 90358143.0,
          "close_time": 1763164799999,
          "quote_volume": 33988.845282,
          "trades": 496,
          "taker_buy_base": 28388237.0,
          "taker_buy_quote": 10645.835601
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.000377,
          "high": 0.000384,
          "low": 0.000377,
          "close": 0.000384,
          "volume": 10980358.0,
          "close_time": 1763168399999,
          "quote_volume": 4191.169836,
          "trades": 84,
          "taker_buy_base": 7216990.0,
          "taker_buy_quote": 2755.116933
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 0.000385,
          "high": 0.000389,
          "low": 0.000382,
          "close": 0.000388,
          "volume": 14006780.0,
          "close_time": 1763171999999,
          "quote_volume": 5399.727268,
          "trades": 91,
          "taker_buy_base": 8620833.0,
          "taker_buy_quote": 3323.804429
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 0.000389,
          "high": 0.000392,
          "low": 0.000387,
          "close": 0.000391,
          "volume": 47521643.0,
          "close_time": 1763175599999,
          "quote_volume": 18537.469863,
          "trades": 188,
          "taker_buy_base": 32905386.0,
          "taker_buy_quote": 12844.963057
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 0.000392,
          "high": 0.000395,
          "low": 0.000391,
          "close": 0.000393,
          "volume": 43971515.0,
          "close_time": 1763179199999,
          "quote_volume": 17277.08674,
          "trades": 160,
          "taker_buy_base": 27785670.0,
          "taker_buy_quote": 10917.854278
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.000392,
          "high": 0.000397,
          "low": 0.000391,
          "close": 0.000392,
          "volume": 17350765.0,
          "close_time": 1763182799999,
          "quote_volume": 6846.599183,
          "trades": 225,
          "taker_buy_base": 2084244.0,
          "taker_buy_quote": 820.417379
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 0.000391,
          "high": 0.000394,
          "low": 0.000391,
          "close": 0.000394,
          "volume": 10108683.0,
          "close_time": 1763186399999,
          "quote_volume": 3966.79098,
          "trades": 77,
          "taker_buy_base": 4468757.0,
          "taker_buy_quote": 1755.679102
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 0.000393,
          "high": 0.000399,
          "low": 0.000393,
          "close": 0.000394,
          "volume": 32838421.0,
          "close_time": 1763189999999,
          "quote_volume": 13036.878585,
          "trades": 212,
          "taker_buy_base": 24939996.0,
          "taker_buy_quote": 9906.138551
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 0.000394,
          "high": 0.000396,
          "low": 0.000393,
          "close": 0.000393,
          "volume": 2472265.0,
          "close_time": 1763193599999,
          "quote_volume": 974.478159,
          "trades": 96,
          "taker_buy_base": 64059.0,
          "taker_buy_quote": 25.303305
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.000393,
          "high": 0.000393,
          "low": 0.000384,
          "close": 0.000386,
          "volume": 34333082.0,
          "close_time": 1763197199999,
          "quote_volume": 13415.411558,
          "trades": 224,
          "taker_buy_base": 21366958.0,
          "taker_buy_quote": 8363.231127
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 0.000386,
          "high": 0.00039,
          "low": 0.000385,
          "close": 0.000386,
          "volume": 5636637.0,
          "close_time": 1763200799999,
          "quote_volume": 2185.084702,
          "trades": 117,
          "taker_buy_base": 366847.0,
          "taker_buy_quote": 142.562334
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 0.000386,
          "high": 0.000388,
          "low": 0.000385,
          "close": 0.000386,
          "volume": 15563636.0,
          "close_time": 1763204399999,
          "quote_volume": 6008.479187,
          "trades": 245,
          "taker_buy_base": 4489691.0,
          "taker_buy_quote": 1737.067782
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 0.000386,
          "high": 0.000387,
          "low": 0.000382,
          "close": 0.000383,
          "volume": 23706065.0,
          "close_time": 1763207999999,
          "quote_volume": 9144.714159,
          "trades": 170,
          "taker_buy_base": 10785494.0,
          "taker_buy_quote": 4168.289385
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.000383,
          "high": 0.000389,
          "low": 0.000383,
          "close": 0.000386,
          "volume": 32885478.0,
          "close_time": 1763211599999,
          "quote_volume": 12726.776766,
          "trades": 306,
          "taker_buy_base": 22019063.0,
          "taker_buy_quote": 8523.947423
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 0.000386,
          "high": 0.00039,
          "low": 0.000385,
          "close": 0.000387,
          "volume": 17546240.0,
          "close_time": 1763215199999,
          "quote_volume": 6793.3578,
          "trades": 180,
          "taker_buy_base": 3033416.0,
          "taker_buy_quote": 1175.64613
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 0.000388,
          "high": 0.000389,
          "low": 0.000385,
          "close": 0.000386,
          "volume": 36450468.0,
          "close_time": 1763218799999,
          "quote_volume": 14064.912044,
          "trades": 277,
          "taker_buy_base": 11058174.0,
          "taker_buy_quote": 4280.555751
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 0.000386,
          "high": 0.000387,
          "low": 0.000384,
          "close": 0.000384,
          "volume": 25543017.0,
          "close_time": 1763222399999,
          "quote_volume": 9847.58974,
          "trades": 189,
          "taker_buy_base": 5834881.0,
          "taker_buy_quote": 2258.004948
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.000384,
          "high": 0.000385,
          "low": 0.000378,
          "close": 0.00038,
          "volume": 105183862.0,
          "close_time": 1763225999999,
          "quote_volume": 39853.580274,
          "trades": 352,
          "taker_buy_base": 15828605.0,
          "taker_buy_quote": 6020.182145
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 0.00038,
          "high": 0.000383,
          "low": 0.000379,
          "close": 0.000381,
          "volume": 38670150.0,
          "close_time": 1763229599999,
          "quote_volume": 14697.002212,
          "trades": 303,
          "taker_buy_base": 12319247.0,
          "taker_buy_quote": 4696.98145
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 0.000381,
          "high": 0.000383,
          "low": 0.00038,
          "close": 0.00038,
          "volume": 20592413.0,
          "close_time": 1763233199999,
          "quote_volume": 7860.147427,
          "trades": 181,
          "taker_buy_base": 8668446.0,
          "taker_buy_quote": 3311.133961
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 0.00038,
          "high": 0.000382,
          "low": 0.00038,
          "close": 0.00038,
          "volume": 13929661.0,
          "close_time": 1763236799999,
          "quote_volume": 5301.862281,
          "trades": 129,
          "taker_buy_base": 8427173.0,
          "taker_buy_quote": 3210.897352
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.00038,
          "high": 0.000382,
          "low": 0.000375,
          "close": 0.000375,
          "volume": 75027255.0,
          "close_time": 1763240399999,
          "quote_volume": 28470.157086,
          "trades": 408,
          "taker_buy_base": 19037020.0,
          "taker_buy_quote": 7231.720359
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 0.000375,
          "high": 0.000378,
          "low": 0.00037,
          "close": 0.00037,
          "volume": 27756539.0,
          "close_time": 1763243999999,
          "quote_volume": 10406.691649,
          "trades": 369,
          "taker_buy_base": 8019226.0,
          "taker_buy_quote": 3012.281207
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 0.000371,
          "high": 0.000375,
          "low": 0.00037,
          "close": 0.000373,
          "volume": 23000811.0,
          "close_time": 1763247599999,
          "quote_volume": 8552.244213,
          "trades": 245,
          "taker_buy_base": 14777770.0,
          "taker_buy_quote": 5491.84053
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 0.000375,
          "high": 0.000379,
          "low": 0.000373,
          "close": 0.000378,
          "volume": 25284999.0,
          "close_time": 1763251199999,
          "quote_volume": 9518.780876,
          "trades": 234,
          "taker_buy_base": 19263453.0,
          "taker_buy_quote": 7252.053769
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.000379,
          "high": 0.000379,
          "low": 0.000371,
          "close": 0.000372,
          "volume": 38533545.0,
          "close_time": 1763254799999,
          "quote_volume": 14412.04704,
          "trades": 311,
          "taker_buy_base": 14236622.0,
          "taker_buy_quote": 5309.98238
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 0.000372,
          "high": 0.000374,
          "low": 0.000367,
          "close": 0.000371,
          "volume": 58054979.0,
          "close_time": 1763258399999,
          "quote_volume": 21531.615855,
          "trades": 323,
          "taker_buy_base": 22216529.0,
          "taker_buy_quote": 8258.9265
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 0.00037,
          "high": 0.000376,
          "low": 0.000369,
          "close": 0.000376,
          "volume": 19106872.0,
          "close_time": 1763261999999,
          "quote_volume": 7136.09268,
          "trades": 216,
          "taker_buy_base": 12847743.0,
          "taker_buy_quote": 4799.343174
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 0.000375,
          "high": 0.000379,
          "low": 0.000375,
          "close": 0.000376,
          "volume": 15306739.0,
          "close_time": 1763265599999,
          "quote_volume": 5759.383276,
          "trades": 140,
          "taker_buy_base": 2867738.0,
          "taker_buy_quote": 1083.018658
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.000378,
          "high": 0.000378,
          "low": 0.000374,
          "close": 0.000375,
          "volume": 5868131.0,
          "close_time": 1763269199999,
          "quote_volume": 2200.566442,
          "trades": 45,
          "taker_buy_base": 3747357.0,
          "taker_buy_quote": 1405.51595
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 0.000376,
          "high": 0.00038,
          "low": 0.000376,
          "close": 0.000377,
          "volume": 10603401.0,
          "close_time": 1763272799999,
          "quote_volume": 3998.787025,
          "trades": 72,
          "taker_buy_base": 2247471.0,
          "taker_buy_quote": 848.656618
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 0.000377,
          "high": 0.00038,
          "low": 0.000376,
          "close": 0.000377,
          "volume": 34819003.0,
          "close_time": 1763276399999,
          "quote_volume": 13152.314093,
          "trades": 258,
          "taker_buy_base": 18446284.0,
          "taker_buy_quote": 6980.146246
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 0.000377,
          "high": 0.000378,
          "low": 0.000374,
          "close": 0.000375,
          "volume": 36122006.0,
          "close_time": 1763279999999,
          "quote_volume": 13550.638517,
          "trades": 185,
          "taker_buy_base": 29679755.0,
          "taker_buy_quote": 11130.447701
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.000377,
          "high": 0.000377,
          "low": 0.000372,
          "close": 0.000375,
          "volume": 10287827.0,
          "close_time": 1763283599999,
          "quote_volume": 3857.31677,
          "trades": 63,
          "taker_buy_base": 1331401.0,
          "taker_buy_quote": 500.232015
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 0.000375,
          "high": 0.000379,
          "low": 0.000374,
          "close": 0.000378,
          "volume": 9685570.0,
          "close_time": 1763287199999,
          "quote_volume": 3648.091227,
          "trades": 84,
          "taker_buy_base": 4548224.0,
          "taker_buy_quote": 1717.672546
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 0.000379,
          "high": 0.00038,
          "low": 0.000377,
          "close": 0.000378,
          "volume": 22358291.0,
          "close_time": 1763290799999,
          "quote_volume": 8472.254699,
          "trades": 60,
          "taker_buy_base": 7556188.0,
          "taker_buy_quote": 2864.712605
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 0.000378,
          "high": 0.000378,
          "low": 0.000365,
          "close": 0.000366,
          "volume": 70241229.0,
          "close_time": 1763294399999,
          "quote_volume": 25965.429254,
          "trades": 274,
          "taker_buy_base": 26241624.0,
          "taker_buy_quote": 9674.849049
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.000366,
          "high": 0.000369,
          "low": 0.000364,
          "close": 0.000368,
          "volume": 28457646.0,
          "close_time": 1763297999999,
          "quote_volume": 10424.128936,
          "trades": 108,
          "taker_buy_base": 13103670.0,
          "taker_buy_quote": 4807.271735
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 0.000368,
          "high": 0.000371,
          "low": 0.000364,
          "close": 0.000365,
          "volume": 64874988.0,
          "close_time": 1763301599999,
          "quote_volume": 23755.104182,
          "trades": 324,
          "taker_buy_base": 45107303.0,
          "taker_buy_quote": 16524.183024
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 0.000365,
          "high": 0.000369,
          "low": 0.000363,
          "close": 0.000368,
          "volume": 51457261.0,
          "close_time": 1763305199999,
          "quote_volume": 18751.260571,
          "trades": 102,
          "taker_buy_base": 9530423.0,
          "taker_buy_quote": 3479.461425
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 0.000369,
          "high": 0.000369,
          "low": 0.000357,
          "close": 0.000358,
          "volume": 42481197.0,
          "close_time": 1763308799999,
          "quote_volume": 15425.453653,
          "trades": 158,
          "taker_buy_base": 14414970.0,
          "taker_buy_quote": 5223.859059
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.000357,
          "high": 0.000361,
          "low": 0.000352,
          "close": 0.000353,
          "volume": 107999100.0,
          "close_time": 1763312399999,
          "quote_volume": 38463.450307,
          "trades": 311,
          "taker_buy_base": 58965064.0,
          "taker_buy_quote": 21034.399126
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 0.000354,
          "high": 0.000355,
          "low": 0.000342,
          "close": 0.000348,
          "volume": 63483091.0,
          "close_time": 1763315999999,
          "quote_volume": 22083.196812,
          "trades": 246,
          "taker_buy_base": 16159056.0,
          "taker_buy_quote": 5621.646837
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 0.000347,
          "high": 0.000356,
          "low": 0.000345,
          "close": 0.000346,
          "volume": 77959426.0,
          "close_time": 1763319599999,
          "quote_volume": 27341.427364,
          "trades": 360,
          "taker_buy_base": 41964597.0,
          "taker_buy_quote": 14713.372653
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 0.000346,
          "high": 0.000353,
          "low": 0.000346,
          "close": 0.000349,
          "volume": 23005966.0,
          "close_time": 1763323199999,
          "quote_volume": 8055.393578,
          "trades": 162,
          "taker_buy_base": 16376470.0,
          "taker_buy_quote": 5728.691943
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.000348,
          "high": 0.000352,
          "low": 0.000347,
          "close": 0.000348,
          "volume": 22926344.0,
          "close_time": 1763326799999,
          "quote_volume": 8005.843323,
          "trades": 140,
          "taker_buy_base": 13628918.0,
          "taker_buy_quote": 4765.857011
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 0.000348,
          "high": 0.00035,
          "low": 0.000344,
          "close": 0.000348,
          "volume": 51963932.0,
          "close_time": 1763330399999,
          "quote_volume": 18003.09398,
          "trades": 366,
          "taker_buy_base": 18909393.0,
          "taker_buy_quote": 6561.952248
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 0.00035,
          "high": 0.000354,
          "low": 0.000345,
          "close": 0.000352,
          "volume": 167094628.0,
          "close_time": 1763333999999,
          "quote_volume": 58422.004651,
          "trades": 529,
          "taker_buy_base": 83279410.0,
          "taker_buy_quote": 29155.154971
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 0.000353,
          "high": 0.000357,
          "low": 0.000345,
          "close": 0.000352,
          "volume": 45396958.0,
          "close_time": 1763337599999,
          "quote_volume": 15968.972505,
          "trades": 419,
          "taker_buy_base": 19631958.0,
          "taker_buy_quote": 6901.953706
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.000352,
          "high": 0.000356,
          "low": 0.000347,
          "close": 0.000354,
          "volume": 64466160.0,
          "close_time": 1763341199999,
          "quote_volume": 22709.6344,
          "trades": 347,
          "taker_buy_base": 27241823.0,
          "taker_buy_quote": 9606.284264
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 0.000354,
          "high": 0.000356,
          "low": 0.000352,
          "close": 0.000354,
          "volume": 22483350.0,
          "close_time": 1763344799999,
          "quote_volume": 7956.715656,
          "trades": 146,
          "taker_buy_base": 13583629.0,
          "taker_buy_quote": 4809.240104
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 0.000354,
          "high": 0.000358,
          "low": 0.000354,
          "close": 0.000356,
          "volume": 20203993.0,
          "close_time": 1763348399999,
          "quote_volume": 7192.577816,
          "trades": 96,
          "taker_buy_base": 8421231.0,
          "taker_buy_quote": 3000.967884
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 0.000357,
          "high": 0.000361,
          "low": 0.000357,
          "close": 0.000359,
          "volume": 13938427.0,
          "close_time": 1763351999999,
          "quote_volume": 5008.883757,
          "trades": 62,
          "taker_buy_base": 11481448.0,
          "taker_buy_quote": 4127.675497
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.00036,
          "high": 0.000361,
          "low": 0.000356,
          "close": 0.000356,
          "volume": 49308343.0,
          "close_time": 1763355599999,
          "quote_volume": 17719.295844,
          "trades": 132,
          "taker_buy_base": 37050781.0,
          "taker_buy_quote": 13337.250112
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 0.000356,
          "high": 0.000357,
          "low": 0.000355,
          "close": 0.000357,
          "volume": 9990417.0,
          "close_time": 1763359199999,
          "quote_volume": 3563.627121,
          "trades": 43,
          "taker_buy_base": 5981790.0,
          "taker_buy_quote": 2135.324565
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 0.000357,
          "high": 0.000359,
          "low": 0.000355,
          "close": 0.000357,
          "volume": 10935722.0,
          "close_time": 1763362799999,
          "quote_volume": 3898.288318,
          "trades": 41,
          "taker_buy_base": 7328405.0,
          "taker_buy_quote": 2614.450669
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 0.000358,
          "high": 0.00036,
          "low": 0.000357,
          "close": 0.00036,
          "volume": 13654180.0,
          "close_time": 1763366399999,
          "quote_volume": 4907.244826,
          "trades": 123,
          "taker_buy_base": 9051782.0,
          "taker_buy_quote": 3256.97983
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.000359,
          "high": 0.000361,
          "low": 0.000359,
          "close": 0.00036,
          "volume": 36833524.0,
          "close_time": 1763369999999,
          "quote_volume": 13247.969721,
          "trades": 142,
          "taker_buy_base": 12460451.0,
          "taker_buy_quote": 4480.74348
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 0.00036,
          "high": 0.000363,
          "low": 0.000359,
          "close": 0.000362,
          "volume": 25872722.0,
          "close_time": 1763373599999,
          "quote_volume": 9328.173325,
          "trades": 103,
          "taker_buy_base": 16343567.0,
          "taker_buy_quote": 5896.026856
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 0.000363,
          "high": 0.000364,
          "low": 0.000361,
          "close": 0.000361,
          "volume": 31886232.0,
          "close_time": 1763377199999,
          "quote_volume": 11559.783259,
          "trades": 182,
          "taker_buy_base": 13590906.0,
          "taker_buy_quote": 4940.594236
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 0.000363,
          "high": 0.000365,
          "low": 0.000361,
          "close": 0.000363,
          "volume": 14060333.0,
          "close_time": 1763380799999,
          "quote_volume": 5107.37426,
          "trades": 64,
          "taker_buy_base": 6010039.0,
          "taker_buy_quote": 2185.85984
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.000361,
          "high": 0.000363,
          "low": 0.000361,
          "close": 0.000363,
          "volume": 10144625.0,
          "close_time": 1763384399999,
          "quote_volume": 3668.90372,
          "trades": 57,
          "taker_buy_base": 6164225.0,
          "taker_buy_quote": 2231.756978
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 0.000363,
          "high": 0.000363,
          "low": 0.000349,
          "close": 0.000354,
          "volume": 65173083.0,
          "close_time": 1763387999999,
          "quote_volume": 23047.424473,
          "trades": 190,
          "taker_buy_base": 9707406.0,
          "taker_buy_quote": 3461.952421
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 0.000352,
          "high": 0.000366,
          "low": 0.000351,
          "close": 0.000359,
          "volume": 138913878.0,
          "close_time": 1763391599999,
          "quote_volume": 49844.383605,
          "trades": 335,
          "taker_buy_base": 73729975.0,
          "taker_buy_quote": 26487.762767
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 0.000359,
          "high": 0.00036,
          "low": 0.000353,
          "close": 0.000355,
          "volume": 140202367.0,
          "close_time": 1763395199999,
          "quote_volume": 49769.62541,
          "trades": 340,
          "taker_buy_base": 63064259.0,
          "taker_buy_quote": 22432.235372
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.000355,
          "high": 0.000359,
          "low": 0.000349,
          "close": 0.000359,
          "volume": 53422219.0,
          "close_time": 1763398799999,
          "quote_volume": 18793.189975,
          "trades": 133,
          "taker_buy_base": 25299507.0,
          "taker_buy_quote": 8886.748601
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 0.00036,
          "high": 0.00036,
          "low": 0.000348,
          "close": 0.000351,
          "volume": 48312580.0,
          "close_time": 1763402399999,
          "quote_volume": 17070.162753,
          "trades": 116,
          "taker_buy_base": 6308936.0,
          "taker_buy_quote": 2222.291315
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 0.000349,
          "high": 0.000352,
          "low": 0.000344,
          "close": 0.000345,
          "volume": 52052381.0,
          "close_time": 1763405999999,
          "quote_volume": 18072.53567,
          "trades": 172,
          "taker_buy_base": 30194647.0,
          "taker_buy_quote": 10495.002749
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 0.000346,
          "high": 0.000348,
          "low": 0.00034,
          "close": 0.000343,
          "volume": 85412786.0,
          "close_time": 1763409599999,
          "quote_volume": 29362.488393,
          "trades": 267,
          "taker_buy_base": 51180301.0,
          "taker_buy_quote": 17621.048753
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.000343,
          "high": 0.000345,
          "low": 0.00034,
          "close": 0.000344,
          "volume": 47319714.0,
          "close_time": 1763413199999,
          "quote_volume": 16227.345295,
          "trades": 160,
          "taker_buy_base": 28207689.0,
          "taker_buy_quote": 9675.75443
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 0.000344,
          "high": 0.000347,
          "low": 0.00034,
          "close": 0.000345,
          "volume": 69964034.0,
          "close_time": 1763416799999,
          "quote_volume": 23908.107348,
          "trades": 152,
          "taker_buy_base": 11707021.0,
          "taker_buy_quote": 4016.948189
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 0.000344,
          "high": 0.000349,
          "low": 0.000344,
          "close": 0.000348,
          "volume": 15253647.0,
          "close_time": 1763420399999,
          "quote_volume": 5287.296703,
          "trades": 111,
          "taker_buy_base": 8129130.0,
          "taker_buy_quote": 2819.193918
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 0.000348,
          "high": 0.000348,
          "low": 0.000345,
          "close": 0.000348,
          "volume": 10884931.0,
          "close_time": 1763423999999,
          "quote_volume": 3771.689161,
          "trades": 61,
          "taker_buy_base": 3550197.0,
          "taker_buy_quote": 1230.340597
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.000348,
          "high": 0.000349,
          "low": 0.00034,
          "close": 0.000349,
          "volume": 22360038.0,
          "close_time": 1763427599999,
          "quote_volume": 7732.006046,
          "trades": 119,
          "taker_buy_base": 11857576.0,
          "taker_buy_quote": 4097.818963
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 0.000349,
          "high": 0.000351,
          "low": 0.000348,
          "close": 0.000348,
          "volume": 12358995.0,
          "close_time": 1763431199999,
          "quote_volume": 4317.644835,
          "trades": 71,
          "taker_buy_base": 5049512.0,
          "taker_buy_quote": 1767.667695
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 0.000349,
          "high": 0.000354,
          "low": 0.000345,
          "close": 0.000347,
          "volume": 49271079.0,
          "close_time": 1763434799999,
          "quote_volume": 17172.936479,
          "trades": 224,
          "taker_buy_base": 18723749.0,
          "taker_buy_quote": 6514.377814
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 0.000348,
          "high": 0.000354,
          "low": 0.000344,
          "close": 0.000353,
          "volume": 17529940.0,
          "close_time": 1763438399999,
          "quote_volume": 6102.16923,
          "trades": 110,
          "taker_buy_base": 11003536.0,
          "taker_buy_quote": 3839.66587
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.000354,
          "high": 0.000357,
          "low": 0.000349,
          "close": 0.000355,
          "volume": 33944322.0,
          "close_time": 1763441999999,
          "quote_volume": 11954.807815,
          "trades": 127,
          "taker_buy_base": 21360728.0,
          "taker_buy_quote": 7534.887981
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 0.000354,
          "high": 0.000357,
          "low": 0.000352,
          "close": 0.000352,
          "volume": 40727342.0,
          "close_time": 1763445599999,
          "quote_volume": 14393.129718,
          "trades": 149,
          "taker_buy_base": 8705772.0,
          "taker_buy_quote": 3081.883952
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 0.000352,
          "high": 0.000353,
          "low": 0.000346,
          "close": 0.000346,
          "volume": 39102868.0,
          "close_time": 1763449199999,
          "quote_volume": 13694.709072,
          "trades": 209,
          "taker_buy_base": 25310689.0,
          "taker_buy_quote": 8870.959431
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 0.000347,
          "high": 0.000351,
          "low": 0.000344,
          "close": 0.000347,
          "volume": 38080508.0,
          "close_time": 1763452799999,
          "quote_volume": 13234.72192,
          "trades": 186,
          "taker_buy_base": 14928841.0,
          "taker_buy_quote": 5210.086426
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.000348,
          "high": 0.000352,
          "low": 0.000346,
          "close": 0.000351,
          "volume": 50389454.0,
          "close_time": 1763456399999,
          "quote_volume": 17578.881719,
          "trades": 152,
          "taker_buy_base": 36763855.0,
          "taker_buy_quote": 12834.788585
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 0.000351,
          "high": 0.000352,
          "low": 0.000348,
          "close": 0.00035,
          "volume": 49765678.0,
          "close_time": 1763459999999,
          "quote_volume": 17433.11477,
          "trades": 155,
          "taker_buy_base": 23511836.0,
          "taker_buy_quote": 8245.162489
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 0.00035,
          "high": 0.000352,
          "low": 0.000349,
          "close": 0.000351,
          "volume": 15677803.0,
          "close_time": 1763463599999,
          "quote_volume": 5496.64477,
          "trades": 69,
          "taker_buy_base": 6008503.0,
          "taker_buy_quote": 2107.349796
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 0.000351,
          "high": 0.000353,
          "low": 0.000347,
          "close": 0.000348,
          "volume": 111566829.0,
          "close_time": 1763467199999,
          "quote_volume": 39106.344365,
          "trades": 369,
          "taker_buy_base": 55399233.0,
          "taker_buy_quote": 19453.377626
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.000347,
          "high": 0.000348,
          "low": 0.000344,
          "close": 0.000347,
          "volume": 45500576.0,
          "close_time": 1763470799999,
          "quote_volume": 15749.831912,
          "trades": 249,
          "taker_buy_base": 21313432.0,
          "taker_buy_quote": 7382.401673
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 0.000346,
          "high": 0.000347,
          "low": 0.000341,
          "close": 0.000344,
          "volume": 44225331.0,
          "close_time": 1763474399999,
          "quote_volume": 15178.715664,
          "trades": 227,
          "taker_buy_base": 8536640.0,
          "taker_buy_quote": 2933.642451
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 0.000344,
          "high": 0.000348,
          "low": 0.000341,
          "close": 0.000343,
          "volume": 135121331.0,
          "close_time": 1763477999999,
          "quote_volume": 46475.118913,
          "trades": 694,
          "taker_buy_base": 42154112.0,
          "taker_buy_quote": 14525.743992
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 0.000343,
          "high": 0.000352,
          "low": 0.00034,
          "close": 0.00035,
          "volume": 134018741.0,
          "close_time": 1763481599999,
          "quote_volume": 46666.038825,
          "trades": 928,
          "taker_buy_base": 60004150.0,
          "taker_buy_quote": 20985.04838
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.00035,
          "high": 0.000362,
          "low": 0.000349,
          "close": 0.000361,
          "volume": 228391949.0,
          "close_time": 1763485199999,
          "quote_volume": 81461.947634,
          "trades": 689,
          "taker_buy_base": 122416988.0,
          "taker_buy_quote": 43518.163049
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 0.000361,
          "high": 0.000363,
          "low": 0.000356,
          "close": 0.00036,
          "volume": 90711980.0,
          "close_time": 1763488799999,
          "quote_volume": 32611.526472,
          "trades": 586,
          "taker_buy_base": 45769261.0,
          "taker_buy_quote": 16473.328759
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 0.00036,
          "high": 0.000364,
          "low": 0.000359,
          "close": 0.00036,
          "volume": 106189761.0,
          "close_time": 1763492399999,
          "quote_volume": 38375.556478,
          "trades": 553,
          "taker_buy_base": 53813922.0,
          "taker_buy_quote": 19472.133881
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 0.000362,
          "high": 0.000362,
          "low": 0.000357,
          "close": 0.000357,
          "volume": 47282873.0,
          "close_time": 1763495999999,
          "quote_volume": 17041.414097,
          "trades": 401,
          "taker_buy_base": 25609429.0,
          "taker_buy_quote": 9246.482653
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.000357,
          "high": 0.000359,
          "low": 0.000357,
          "close": 0.000359,
          "volume": 13926314.0,
          "close_time": 1763499599999,
          "quote_volume": 4992.487426,
          "trades": 187,
          "taker_buy_base": 11119763.0,
          "taker_buy_quote": 3988.927566
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 0.000357,
          "high": 0.000359,
          "low": 0.000354,
          "close": 0.000355,
          "volume": 18114873.0,
          "close_time": 1763503199999,
          "quote_volume": 6473.505178,
          "trades": 232,
          "taker_buy_base": 13321184.0,
          "taker_buy_quote": 4765.147942
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 0.000354,
          "high": 0.00036,
          "low": 0.000353,
          "close": 0.000359,
          "volume": 27211837.0,
          "close_time": 1763506799999,
          "quote_volume": 9717.420355,
          "trades": 292,
          "taker_buy_base": 22897450.0,
          "taker_buy_quote": 8178.059258
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 0.000359,
          "high": 0.000359,
          "low": 0.000355,
          "close": 0.000355,
          "volume": 26290252.0,
          "close_time": 1763510399999,
          "quote_volume": 9374.946872,
          "trades": 163,
          "taker_buy_base": 8012462.0,
          "taker_buy_quote": 2861.331956
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.000355,
          "high": 0.000355,
          "low": 0.000351,
          "close": 0.000355,
          "volume": 14533649.0,
          "close_time": 1763513999999,
          "quote_volume": 5145.039365,
          "trades": 59,
          "taker_buy_base": 8416737.0,
          "taker_buy_quote": 2977.029642
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 0.000355,
          "high": 0.000356,
          "low": 0.000353,
          "close": 0.000353,
          "volume": 35911696.0,
          "close_time": 1763517599999,
          "quote_volume": 12733.273309,
          "trades": 166,
          "taker_buy_base": 20149051.0,
          "taker_buy_quote": 7150.926957
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 0.000353,
          "high": 0.000356,
          "low": 0.000352,
          "close": 0.000352,
          "volume": 6423540.0,
          "close_time": 1763521199999,
          "quote_volume": 2268.732247,
          "trades": 32,
          "taker_buy_base": 894849.0,
          "taker_buy_quote": 317.566118
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 0.000352,
          "high": 0.000353,
          "low": 0.000346,
          "close": 0.000346,
          "volume": 24221420.0,
          "close_time": 1763524799999,
          "quote_volume": 8466.269606,
          "trades": 82,
          "taker_buy_base": 7205068.0,
          "taker_buy_quote": 2515.548194
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.000346,
          "high": 0.000348,
          "low": 0.000344,
          "close": 0.000347,
          "volume": 11602009.0,
          "close_time": 1763528399999,
          "quote_volume": 4008.801038,
          "trades": 85,
          "taker_buy_base": 2415020.0,
          "taker_buy_quote": 837.420161
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 0.000345,
          "high": 0.000346,
          "low": 0.000338,
          "close": 0.000339,
          "volume": 25689885.0,
          "close_time": 1763531999999,
          "quote_volume": 8756.945127,
          "trades": 117,
          "taker_buy_base": 8218690.0,
          "taker_buy_quote": 2800.52341
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 0.000339,
          "high": 0.000343,
          "low": 0.000338,
          "close": 0.000342,
          "volume": 18198287.0,
          "close_time": 1763535599999,
          "quote_volume": 6186.937448,
          "trades": 90,
          "taker_buy_base": 5928960.0,
          "taker_buy_quote": 2025.985453
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 0.000342,
          "high": 0.000348,
          "low": 0.000342,
          "close": 0.000346,
          "volume": 33821874.0,
          "close_time": 1763539199999,
          "quote_volume": 11615.811988,
          "trades": 157,
          "taker_buy_base": 25276173.0,
          "taker_buy_quote": 8678.714199
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.000345,
          "high": 0.000348,
          "low": 0.000345,
          "close": 0.000346,
          "volume": 14877577.0,
          "close_time": 1763542799999,
          "quote_volume": 5147.780886,
          "trades": 60,
          "taker_buy_base": 8726681.0,
          "taker_buy_quote": 3020.302544
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 0.000345,
          "high": 0.000348,
          "low": 0.000345,
          "close": 0.000347,
          "volume": 31565062.0,
          "close_time": 1763546399999,
          "quote_volume": 10904.036768,
          "trades": 79,
          "taker_buy_base": 5070102.0,
          "taker_buy_quote": 1758.272892
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 0.000347,
          "high": 0.000349,
          "low": 0.000346,
          "close": 0.000347,
          "volume": 11058256.0,
          "close_time": 1763549999999,
          "quote_volume": 3838.614469,
          "trades": 64,
          "taker_buy_base": 2115670.0,
          "taker_buy_quote": 735.605464
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 0.000346,
          "high": 0.000349,
          "low": 0.000346,
          "close": 0.000348,
          "volume": 17566880.0,
          "close_time": 1763553599999,
          "quote_volume": 6104.905599,
          "trades": 91,
          "taker_buy_base": 14318774.0,
          "taker_buy_quote": 4978.568545
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.000347,
          "high": 0.000351,
          "low": 0.000347,
          "close": 0.000351,
          "volume": 7019109.0,
          "close_time": 1763557199999,
          "quote_volume": 2446.526509,
          "trades": 46,
          "taker_buy_base": 3022968.0,
          "taker_buy_quote": 1056.033719
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 0.000352,
          "high": 0.000353,
          "low": 0.000349,
          "close": 0.000349,
          "volume": 6145367.0,
          "close_time": 1763560799999,
          "quote_volume": 2157.609916,
          "trades": 80,
          "taker_buy_base": 1384343.0,
          "taker_buy_quote": 486.97834
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 0.000349,
          "high": 0.000352,
          "low": 0.000345,
          "close": 0.000352,
          "volume": 30397585.0,
          "close_time": 1763564399999,
          "quote_volume": 10564.033644,
          "trades": 137,
          "taker_buy_base": 13584985.0,
          "taker_buy_quote": 4729.235842
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 0.000352,
          "high": 0.000357,
          "low": 0.000344,
          "close": 0.000344,
          "volume": 80027767.0,
          "close_time": 1763567999999,
          "quote_volume": 27841.323602,
          "trades": 167,
          "taker_buy_base": 44443850.0,
          "taker_buy_quote": 15500.681933
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.000344,
          "high": 0.000346,
          "low": 0.000336,
          "close": 0.000337,
          "volume": 50934654.0,
          "close_time": 1763571599999,
          "quote_volume": 17321.587888,
          "trades": 191,
          "taker_buy_base": 21762495.0,
          "taker_buy_quote": 7401.243369
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 0.000338,
          "high": 0.000338,
          "low": 0.000331,
          "close": 0.000336,
          "volume": 139347113.0,
          "close_time": 1763575199999,
          "quote_volume": 46603.406567,
          "trades": 295,
          "taker_buy_base": 30625249.0,
          "taker_buy_quote": 10206.597173
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 0.000336,
          "high": 0.000336,
          "low": 0.000329,
          "close": 0.000333,
          "volume": 69362720.0,
          "close_time": 1763578799999,
          "quote_volume": 23044.644394,
          "trades": 271,
          "taker_buy_base": 44745987.0,
          "taker_buy_quote": 14876.779124
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 0.000333,
          "high": 0.000336,
          "low": 0.00033,
          "close": 0.000335,
          "volume": 51518711.0,
          "close_time": 1763582399999,
          "quote_volume": 17141.31258,
          "trades": 509,
          "taker_buy_base": 34689991.0,
          "taker_buy_quote": 11554.876874
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.000334,
          "high": 0.000337,
          "low": 0.000332,
          "close": 0.000336,
          "volume": 136743630.0,
          "close_time": 1763585999999,
          "quote_volume": 45674.844366,
          "trades": 241,
          "taker_buy_base": 31661996.0,
          "taker_buy_quote": 10599.550153
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 0.000337,
          "high": 0.000346,
          "low": 0.000335,
          "close": 0.000346,
          "volume": 83381287.0,
          "close_time": 1763589599999,
          "quote_volume": 28420.12903,
          "trades": 196,
          "taker_buy_base": 28095797.0,
          "taker_buy_quote": 9610.607296
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 0.000344,
          "high": 0.000344,
          "low": 0.000341,
          "close": 0.000342,
          "volume": 29797792.0,
          "close_time": 1763593199999,
          "quote_volume": 10207.252988,
          "trades": 98,
          "taker_buy_base": 7831287.0,
          "taker_buy_quote": 2682.074225
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 0.000342,
          "high": 0.000349,
          "low": 0.000341,
          "close": 0.000346,
          "volume": 86591104.0,
          "close_time": 1763596799999,
          "quote_volume": 29812.655226,
          "trades": 159,
          "taker_buy_base": 77815888.0,
          "taker_buy_quote": 26782.098903
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.000347,
          "high": 0.00035,
          "low": 0.000346,
          "close": 0.000348,
          "volume": 19997867.0,
          "close_time": 1763600399999,
          "quote_volume": 6963.399051,
          "trades": 139,
          "taker_buy_base": 6531945.0,
          "taker_buy_quote": 2274.835756
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 0.000348,
          "high": 0.000351,
          "low": 0.000348,
          "close": 0.000349,
          "volume": 8545614.0,
          "close_time": 1763603999999,
          "quote_volume": 2987.935318,
          "trades": 113,
          "taker_buy_base": 2575325.0,
          "taker_buy_quote": 899.664311
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 0.000349,
          "high": 0.000354,
          "low": 0.000349,
          "close": 0.000352,
          "volume": 70172726.0,
          "close_time": 1763607599999,
          "quote_volume": 24760.009934,
          "trades": 160,
          "taker_buy_base": 34487607.0,
          "taker_buy_quote": 12173.038367
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 0.000352,
          "high": 0.000355,
          "low": 0.000352,
          "close": 0.000354,
          "volume": 21574084.0,
          "close_time": 1763611199999,
          "quote_volume": 7612.192309,
          "trades": 180,
          "taker_buy_base": 11434252.0,
          "taker_buy_quote": 4042.755147
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.000354,
          "high": 0.000356,
          "low": 0.000352,
          "close": 0.000356,
          "volume": 22127416.0,
          "close_time": 1763614799999,
          "quote_volume": 7823.762459,
          "trades": 139,
          "taker_buy_base": 9563992.0,
          "taker_buy_quote": 3388.734719
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 0.000356,
          "high": 0.000357,
          "low": 0.000352,
          "close": 0.000356,
          "volume": 30450736.0,
          "close_time": 1763618399999,
          "quote_volume": 10792.002358,
          "trades": 119,
          "taker_buy_base": 8738095.0,
          "taker_buy_quote": 3100.488221
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 0.000356,
          "high": 0.000358,
          "low": 0.000355,
          "close": 0.000356,
          "volume": 5166425.0,
          "close_time": 1763621999999,
          "quote_volume": 1839.715417,
          "trades": 56,
          "taker_buy_base": 1032011.0,
          "taker_buy_quote": 368.23343
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 0.000355,
          "high": 0.000361,
          "low": 0.000355,
          "close": 0.000358,
          "volume": 25514043.0,
          "close_time": 1763625599999,
          "quote_volume": 9136.882742,
          "trades": 155,
          "taker_buy_base": 11115402.0,
          "taker_buy_quote": 3971.424977
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.00036,
          "high": 0.000362,
          "low": 0.000356,
          "close": 0.00036,
          "volume": 21701451.0,
          "close_time": 1763629199999,
          "quote_volume": 7787.846247,
          "trades": 144,
          "taker_buy_base": 11006503.0,
          "taker_buy_quote": 3958.925646
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 0.00036,
          "high": 0.000361,
          "low": 0.000358,
          "close": 0.000359,
          "volume": 11534931.0,
          "close_time": 1763632799999,
          "quote_volume": 4146.291233,
          "trades": 63,
          "taker_buy_base": 1260549.0,
          "taker_buy_quote": 454.551121
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 0.000357,
          "high": 0.000359,
          "low": 0.000356,
          "close": 0.000357,
          "volume": 34704077.0,
          "close_time": 1763636399999,
          "quote_volume": 12397.807575,
          "trades": 161,
          "taker_buy_base": 12367844.0,
          "taker_buy_quote": 4425.283092
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 0.000357,
          "high": 0.00036,
          "low": 0.000355,
          "close": 0.000359,
          "volume": 52243819.0,
          "close_time": 1763639999999,
          "quote_volume": 18682.504816,
          "trades": 176,
          "taker_buy_base": 32514957.0,
          "taker_buy_quote": 11633.369446
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.00036,
          "high": 0.000374,
          "low": 0.00036,
          "close": 0.000373,
          "volume": 138794776.0,
          "close_time": 1763643599999,
          "quote_volume": 51034.769008,
          "trades": 524,
          "taker_buy_base": 95255330.0,
          "taker_buy_quote": 35116.259462
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 0.000374,
          "high": 0.000374,
          "low": 0.000367,
          "close": 0.00037,
          "volume": 82024190.0,
          "close_time": 1763647199999,
          "quote_volume": 30365.953924,
          "trades": 311,
          "taker_buy_base": 37691665.0,
          "taker_buy_quote": 13956.644533
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 0.00037,
          "high": 0.000373,
          "low": 0.000365,
          "close": 0.000369,
          "volume": 135871631.0,
          "close_time": 1763650799999,
          "quote_volume": 50041.010763,
          "trades": 452,
          "taker_buy_base": 50626346.0,
          "taker_buy_quote": 18661.383076
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 0.000368,
          "high": 0.00037,
          "low": 0.000363,
          "close": 0.000365,
          "volume": 62742227.0,
          "close_time": 1763654399999,
          "quote_volume": 23003.880742,
          "trades": 204,
          "taker_buy_base": 35863608.0,
          "taker_buy_quote": 13153.221282
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.000365,
          "high": 0.000368,
          "low": 0.000347,
          "close": 0.000347,
          "volume": 143514795.0,
          "close_time": 1763657999999,
          "quote_volume": 50853.811151,
          "trades": 490,
          "taker_buy_base": 51750766.0,
          "taker_buy_quote": 18294.565949
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 0.000348,
          "high": 0.000349,
          "low": 0.00034,
          "close": 0.000343,
          "volume": 99211034.0,
          "close_time": 1763661599999,
          "quote_volume": 34100.729204,
          "trades": 242,
          "taker_buy_base": 48860654.0,
          "taker_buy_quote": 16814.043631
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 0.000342,
          "high": 0.00035,
          "low": 0.00034,
          "close": 0.000344,
          "volume": 107052267.0,
          "close_time": 1763665199999,
          "quote_volume": 37141.465002,
          "trades": 258,
          "taker_buy_base": 73813547.0,
          "taker_buy_quote": 25613.858155
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 0.000344,
          "high": 0.000347,
          "low": 0.000342,
          "close": 0.000345,
          "volume": 161135829.0,
          "close_time": 1763668799999,
          "quote_volume": 55325.146228,
          "trades": 271,
          "taker_buy_base": 45997430.0,
          "taker_buy_quote": 15795.312038
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.000346,
          "high": 0.000348,
          "low": 0.000342,
          "close": 0.000345,
          "volume": 64596368.0,
          "close_time": 1763672399999,
          "quote_volume": 22259.651112,
          "trades": 290,
          "taker_buy_base": 25441687.0,
          "taker_buy_quote": 8793.742388
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 0.000345,
          "high": 0.000353,
          "low": 0.000345,
          "close": 0.00035,
          "volume": 23740207.0,
          "close_time": 1763675999999,
          "quote_volume": 8316.046981,
          "trades": 110,
          "taker_buy_base": 17830345.0,
          "taker_buy_quote": 6248.34753
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 0.000351,
          "high": 0.000359,
          "low": 0.000351,
          "close": 0.000356,
          "volume": 19683378.0,
          "close_time": 1763679599999,
          "quote_volume": 7020.259124,
          "trades": 178,
          "taker_buy_base": 7956725.0,
          "taker_buy_quote": 2833.794124
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 0.000356,
          "high": 0.000356,
          "low": 0.000346,
          "close": 0.000346,
          "volume": 43082937.0,
          "close_time": 1763683199999,
          "quote_volume": 15077.844297,
          "trades": 238,
          "taker_buy_base": 31485354.0,
          "taker_buy_quote": 11029.634657
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.000348,
          "high": 0.000358,
          "low": 0.000347,
          "close": 0.000356,
          "volume": 57585492.0,
          "close_time": 1763686799999,
          "quote_volume": 20314.761294,
          "trades": 286,
          "taker_buy_base": 40269537.0,
          "taker_buy_quote": 14192.635269
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 0.000355,
          "high": 0.000358,
          "low": 0.000352,
          "close": 0.000352,
          "volume": 40109588.0,
          "close_time": 1763690399999,
          "quote_volume": 14224.666648,
          "trades": 106,
          "taker_buy_base": 10700579.0,
          "taker_buy_quote": 3804.246856
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 0.000353,
          "high": 0.000355,
          "low": 0.000343,
          "close": 0.000344,
          "volume": 48650228.0,
          "close_time": 1763693999999,
          "quote_volume": 17035.211462,
          "trades": 139,
          "taker_buy_base": 16963742.0,
          "taker_buy_quote": 5943.167182
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 0.000345,
          "high": 0.00035,
          "low": 0.000342,
          "close": 0.000348,
          "volume": 46622301.0,
          "close_time": 1763697599999,
          "quote_volume": 16120.84374,
          "trades": 148,
          "taker_buy_base": 25578720.0,
          "taker_buy_quote": 8848.640209
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.000347,
          "high": 0.00035,
          "low": 0.000345,
          "close": 0.000349,
          "volume": 76302110.0,
          "close_time": 1763701199999,
          "quote_volume": 26574.434434,
          "trades": 308,
          "taker_buy_base": 33314533.0,
          "taker_buy_quote": 11597.776722
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 0.000348,
          "high": 0.000351,
          "low": 0.000344,
          "close": 0.000346,
          "volume": 36233959.0,
          "close_time": 1763704799999,
          "quote_volume": 12633.945145,
          "trades": 86,
          "taker_buy_base": 19809034.0,
          "taker_buy_quote": 6934.54628
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 0.000346,
          "high": 0.00035,
          "low": 0.000345,
          "close": 0.000347,
          "volume": 18870262.0,
          "close_time": 1763708399999,
          "quote_volume": 6547.090058,
          "trades": 114,
          "taker_buy_base": 7482735.0,
          "taker_buy_quote": 2601.499467
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 0.000347,
          "high": 0.000348,
          "low": 0.000315,
          "close": 0.000332,
          "volume": 263980730.0,
          "close_time": 1763711999999,
          "quote_volume": 87538.820347,
          "trades": 1410,
          "taker_buy_base": 165978806.0,
          "taker_buy_quote": 55053.867083
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.000331,
          "high": 0.000336,
          "low": 0.000329,
          "close": 0.000332,
          "volume": 87800395.0,
          "close_time": 1763715599999,
          "quote_volume": 29193.501359,
          "trades": 214,
          "taker_buy_base": 18953420.0,
          "taker_buy_quote": 6325.741715
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 0.000331,
          "high": 0.000335,
          "low": 0.000323,
          "close": 0.000325,
          "volume": 99780432.0,
          "close_time": 1763719199999,
          "quote_volume": 32869.778225,
          "trades": 416,
          "taker_buy_base": 46010465.0,
          "taker_buy_quote": 15241.841025
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 0.000325,
          "high": 0.000328,
          "low": 0.000321,
          "close": 0.000322,
          "volume": 222744185.0,
          "close_time": 1763722799999,
          "quote_volume": 72333.449189,
          "trades": 479,
          "taker_buy_base": 87671481.0,
          "taker_buy_quote": 28485.119566
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 0.000322,
          "high": 0.000326,
          "low": 0.000318,
          "close": 0.00032,
          "volume": 71985224.0,
          "close_time": 1763726399999,
          "quote_volume": 23229.160898,
          "trades": 346,
          "taker_buy_base": 21945079.0,
          "taker_buy_quote": 7104.480476
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.00032,
          "high": 0.00033,
          "low": 0.000313,
          "close": 0.000328,
          "volume": 145513657.0,
          "close_time": 1763729999999,
          "quote_volume": 46519.077986,
          "trades": 471,
          "taker_buy_base": 103211533.0,
          "taker_buy_quote": 32987.940072
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 0.000327,
          "high": 0.000329,
          "low": 0.000322,
          "close": 0.000325,
          "volume": 119188354.0,
          "close_time": 1763733599999,
          "quote_volume": 38760.341892,
          "trades": 429,
          "taker_buy_base": 47075265.0,
          "taker_buy_quote": 15321.788682
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 0.000324,
          "high": 0.000331,
          "low": 0.000321,
          "close": 0.000329,
          "volume": 41492749.0,
          "close_time": 1763737199999,
          "quote_volume": 13534.110611,
          "trades": 182,
          "taker_buy_base": 24480718.0,
          "taker_buy_quote": 7993.429512
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 0.000328,
          "high": 0.000328,
          "low": 0.000321,
          "close": 0.000322,
          "volume": 71271547.0,
          "close_time": 1763740799999,
          "quote_volume": 23015.082577,
          "trades": 276,
          "taker_buy_base": 45817954.0,
          "taker_buy_quote": 14788.642265
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.000323,
          "high": 0.000333,
          "low": 0.00032,
          "close": 0.000332,
          "volume": 56218356.0,
          "close_time": 1763744399999,
          "quote_volume": 18285.044876,
          "trades": 248,
          "taker_buy_base": 28034085.0,
          "taker_buy_quote": 9154.307419
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 0.000332,
          "high": 0.000337,
          "low": 0.00033,
          "close": 0.00033,
          "volume": 150740659.0,
          "close_time": 1763747999999,
          "quote_volume": 50417.424984,
          "trades": 856,
          "taker_buy_base": 48743276.0,
          "taker_buy_quote": 16364.502516
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 0.00033,
          "high": 0.000333,
          "low": 0.000324,
          "close": 0.00033,
          "volume": 108843440.0,
          "close_time": 1763751599999,
          "quote_volume": 35753.587871,
          "trades": 864,
          "taker_buy_base": 31619058.0,
          "taker_buy_quote": 10393.439486
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 0.00033,
          "high": 0.000334,
          "low": 0.00033,
          "close": 0.00033,
          "volume": 29180127.0,
          "close_time": 1763755199999,
          "quote_volume": 9672.462084,
          "trades": 179,
          "taker_buy_base": 12341206.0,
          "taker_buy_quote": 4103.398454
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.000331,
          "high": 0.000333,
          "low": 0.000324,
          "close": 0.000326,
          "volume": 290055785.0,
          "close_time": 1763758799999,
          "quote_volume": 95313.349311,
          "trades": 680,
          "taker_buy_base": 184221979.0,
          "taker_buy_quote": 60646.030108
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 0.000325,
          "high": 0.000331,
          "low": 0.000322,
          "close": 0.000329,
          "volume": 53316392.0,
          "close_time": 1763762399999,
          "quote_volume": 17399.888925,
          "trades": 258,
          "taker_buy_base": 28486985.0,
          "taker_buy_quote": 9307.332769
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 0.000329,
          "high": 0.00033,
          "low": 0.000318,
          "close": 0.000319,
          "volume": 29943419.0,
          "close_time": 1763765999999,
          "quote_volume": 9722.062181,
          "trades": 280,
          "taker_buy_base": 7407729.0,
          "taker_buy_quote": 2406.911504
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 0.000318,
          "high": 0.000328,
          "low": 0.000315,
          "close": 0.000326,
          "volume": 89298184.0,
          "close_time": 1763769599999,
          "quote_volume": 28948.284836,
          "trades": 245,
          "taker_buy_base": 49356008.0,
          "taker_buy_quote": 15991.125454
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.000326,
          "high": 0.000328,
          "low": 0.000324,
          "close": 0.000327,
          "volume": 20065974.0,
          "close_time": 1763773199999,
          "quote_volume": 6556.057808,
          "trades": 251,
          "taker_buy_base": 9148572.0,
          "taker_buy_quote": 2994.287913
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 0.000328,
          "high": 0.000333,
          "low": 0.000327,
          "close": 0.000331,
          "volume": 81287313.0,
          "close_time": 1763776799999,
          "quote_volume": 26899.074709,
          "trades": 954,
          "taker_buy_base": 68778688.0,
          "taker_buy_quote": 22774.748058
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 0.000331,
          "high": 0.000332,
          "low": 0.000328,
          "close": 0.00033,
          "volume": 55755883.0,
          "close_time": 1763780399999,
          "quote_volume": 18439.530101,
          "trades": 501,
          "taker_buy_base": 44453291.0,
          "taker_buy_quote": 14708.266242
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 0.000329,
          "high": 0.000332,
          "low": 0.000327,
          "close": 0.000329,
          "volume": 4963748.0,
          "close_time": 1763783999999,
          "quote_volume": 1638.888038,
          "trades": 103,
          "taker_buy_base": 2119614.0,
          "taker_buy_quote": 701.491684
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.000328,
          "high": 0.000328,
          "low": 0.000321,
          "close": 0.000325,
          "volume": 24870760.0,
          "close_time": 1763787599999,
          "quote_volume": 8093.331043,
          "trades": 168,
          "taker_buy_base": 10255284.0,
          "taker_buy_quote": 3338.447327
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 0.000326,
          "high": 0.000328,
          "low": 0.00032,
          "close": 0.000321,
          "volume": 22275643.0,
          "close_time": 1763791199999,
          "quote_volume": 7179.884255,
          "trades": 90,
          "taker_buy_base": 3785844.0,
          "taker_buy_quote": 1223.285543
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 0.000321,
          "high": 0.000327,
          "low": 0.000318,
          "close": 0.000324,
          "volume": 26038838.0,
          "close_time": 1763794799999,
          "quote_volume": 8388.345401,
          "trades": 104,
          "taker_buy_base": 9644035.0,
          "taker_buy_quote": 3096.452667
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 0.000325,
          "high": 0.000327,
          "low": 0.000323,
          "close": 0.000326,
          "volume": 16782811.0,
          "close_time": 1763798399999,
          "quote_volume": 5441.045104,
          "trades": 72,
          "taker_buy_base": 6915726.0,
          "taker_buy_quote": 2246.53422
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.000327,
          "high": 0.000327,
          "low": 0.000317,
          "close": 0.000318,
          "volume": 28173663.0,
          "close_time": 1763801999999,
          "quote_volume": 9030.962427,
          "trades": 104,
          "taker_buy_base": 6738742.0,
          "taker_buy_quote": 2161.281104
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 0.000318,
          "high": 0.000326,
          "low": 0.000318,
          "close": 0.000323,
          "volume": 14967928.0,
          "close_time": 1763805599999,
          "quote_volume": 4822.745154,
          "trades": 91,
          "taker_buy_base": 9633308.0,
          "taker_buy_quote": 3096.428827
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 0.000325,
          "high": 0.000327,
          "low": 0.000319,
          "close": 0.000321,
          "volume": 34196031.0,
          "close_time": 1763809199999,
          "quote_volume": 11083.723977,
          "trades": 165,
          "taker_buy_base": 14650298.0,
          "taker_buy_quote": 4760.511197
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 0.000321,
          "high": 0.000328,
          "low": 0.000321,
          "close": 0.000326,
          "volume": 12849260.0,
          "close_time": 1763812799999,
          "quote_volume": 4178.458624,
          "trades": 115,
          "taker_buy_base": 3966787.0,
          "taker_buy_quote": 1295.980635
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.000323,
          "high": 0.000325,
          "low": 0.00032,
          "close": 0.000323,
          "volume": 8849966.0,
          "close_time": 1763816399999,
          "quote_volume": 2850.489925,
          "trades": 78,
          "taker_buy_base": 1570555.0,
          "taker_buy_quote": 507.247381
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 0.000321,
          "high": 0.000323,
          "low": 0.00032,
          "close": 0.000323,
          "volume": 5534206.0,
          "close_time": 1763819999999,
          "quote_volume": 1780.600111,
          "trades": 76,
          "taker_buy_base": 1655346.0,
          "taker_buy_quote": 533.186167
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 0.000323,
          "high": 0.000329,
          "low": 0.000323,
          "close": 0.000325,
          "volume": 16800945.0,
          "close_time": 1763823599999,
          "quote_volume": 5479.126613,
          "trades": 96,
          "taker_buy_base": 7773389.0,
          "taker_buy_quote": 2541.286994
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 0.000327,
          "high": 0.000327,
          "low": 0.000322,
          "close": 0.000325,
          "volume": 37946565.0,
          "close_time": 1763827199999,
          "quote_volume": 12310.119874,
          "trades": 165,
          "taker_buy_base": 19033619.0,
          "taker_buy_quote": 6199.558622
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.000324,
          "high": 0.000327,
          "low": 0.000323,
          "close": 0.000326,
          "volume": 34644750.0,
          "close_time": 1763830799999,
          "quote_volume": 11268.629298,
          "trades": 189,
          "taker_buy_base": 18024325.0,
          "taker_buy_quote": 5862.148777
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 0.000326,
          "high": 0.000327,
          "low": 0.000324,
          "close": 0.000326,
          "volume": 26434287.0,
          "close_time": 1763834399999,
          "quote_volume": 8606.07131,
          "trades": 105,
          "taker_buy_base": 14485031.0,
          "taker_buy_quote": 4719.297978
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 0.000326,
          "high": 0.000326,
          "low": 0.000322,
          "close": 0.000324,
          "volume": 16241023.0,
          "close_time": 1763837999999,
          "quote_volume": 5264.420506,
          "trades": 91,
          "taker_buy_base": 9311298.0,
          "taker_buy_quote": 3022.432388
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 0.000325,
          "high": 0.000326,
          "low": 0.000322,
          "close": 0.000323,
          "volume": 25842266.0,
          "close_time": 1763841599999,
          "quote_volume": 8349.620997,
          "trades": 161,
          "taker_buy_base": 6214733.0,
          "taker_buy_quote": 2009.411939
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.000323,
          "high": 0.000327,
          "low": 0.000322,
          "close": 0.000322,
          "volume": 24821561.0,
          "close_time": 1763845199999,
          "quote_volume": 8033.778968,
          "trades": 104,
          "taker_buy_base": 10877509.0,
          "taker_buy_quote": 3525.377152
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 0.000322,
          "high": 0.000325,
          "low": 0.000322,
          "close": 0.000324,
          "volume": 20419059.0,
          "close_time": 1763848799999,
          "quote_volume": 6599.078067,
          "trades": 155,
          "taker_buy_base": 9372061.0,
          "taker_buy_quote": 3032.35977
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 0.000325,
          "high": 0.000333,
          "low": 0.000323,
          "close": 0.000331,
          "volume": 43402749.0,
          "close_time": 1763852399999,
          "quote_volume": 14276.352598,
          "trades": 204,
          "taker_buy_base": 33434822.0,
          "taker_buy_quote": 10998.771457
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 0.000332,
          "high": 0.000332,
          "low": 0.000326,
          "close": 0.000326,
          "volume": 28057863.0,
          "close_time": 1763855999999,
          "quote_volume": 9216.070432,
          "trades": 101,
          "taker_buy_base": 7574670.0,
          "taker_buy_quote": 2489.687733
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.000326,
          "high": 0.00033,
          "low": 0.000326,
          "close": 0.000329,
          "volume": 13995137.0,
          "close_time": 1763859599999,
          "quote_volume": 4587.210905,
          "trades": 105,
          "taker_buy_base": 5848128.0,
          "taker_buy_quote": 1917.957374
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 0.000329,
          "high": 0.000333,
          "low": 0.000328,
          "close": 0.00033,
          "volume": 116508292.0,
          "close_time": 1763863199999,
          "quote_volume": 38579.932183,
          "trades": 143,
          "taker_buy_base": 65571130.0,
          "taker_buy_quote": 21737.39199
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 0.00033,
          "high": 0.000335,
          "low": 0.00033,
          "close": 0.000333,
          "volume": 71314110.0,
          "close_time": 1763866799999,
          "quote_volume": 23871.030064,
          "trades": 193,
          "taker_buy_base": 17318229.0,
          "taker_buy_quote": 5790.760099
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 0.000333,
          "high": 0.000334,
          "low": 0.00033,
          "close": 0.000331,
          "volume": 23629152.0,
          "close_time": 1763870399999,
          "quote_volume": 7826.96458,
          "trades": 80,
          "taker_buy_base": 10063948.0,
          "taker_buy_quote": 3333.538425
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.000332,
          "high": 0.000334,
          "low": 0.000331,
          "close": 0.000334,
          "volume": 27851206.0,
          "close_time": 1763873999999,
          "quote_volume": 9268.673747,
          "trades": 182,
          "taker_buy_base": 15757858.0,
          "taker_buy_quote": 5243.542184
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 0.000333,
          "high": 0.000337,
          "low": 0.000333,
          "close": 0.000335,
          "volume": 19049858.0,
          "close_time": 1763877599999,
          "quote_volume": 6385.776115,
          "trades": 85,
          "taker_buy_base": 10912538.0,
          "taker_buy_quote": 3658.307644
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 0.000335,
          "high": 0.000337,
          "low": 0.000332,
          "close": 0.000332,
          "volume": 50902463.0,
          "close_time": 1763881199999,
          "quote_volume": 17085.557773,
          "trades": 192,
          "taker_buy_base": 30197445.0,
          "taker_buy_quote": 10170.782841
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 0.000333,
          "high": 0.000335,
          "low": 0.000329,
          "close": 0.000335,
          "volume": 58894990.0,
          "close_time": 1763884799999,
          "quote_volume": 19489.304618,
          "trades": 216,
          "taker_buy_base": 16543524.0,
          "taker_buy_quote": 5500.639506
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.000335,
          "high": 0.000336,
          "low": 0.000332,
          "close": 0.000334,
          "volume": 20834422.0,
          "close_time": 1763888399999,
          "quote_volume": 6946.048836,
          "trades": 146,
          "taker_buy_base": 8144221.0,
          "taker_buy_quote": 2716.970941
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 0.000333,
          "high": 0.000334,
          "low": 0.000332,
          "close": 0.000333,
          "volume": 19970944.0,
          "close_time": 1763891999999,
          "quote_volume": 6656.049988,
          "trades": 53,
          "taker_buy_base": 5833825.0,
          "taker_buy_quote": 1948.463287
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 0.000333,
          "high": 0.000334,
          "low": 0.000331,
          "close": 0.000333,
          "volume": 9773444.0,
          "close_time": 1763895599999,
          "quote_volume": 3244.014462,
          "trades": 65,
          "taker_buy_base": 3024745.0,
          "taker_buy_quote": 1006.325547
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 0.000333,
          "high": 0.000334,
          "low": 0.000331,
          "close": 0.000334,
          "volume": 31341187.0,
          "close_time": 1763899199999,
          "quote_volume": 10411.827318,
          "trades": 140,
          "taker_buy_base": 7697966.0,
          "taker_buy_quote": 2562.407244
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.000332,
          "high": 0.000338,
          "low": 0.000332,
          "close": 0.000335,
          "volume": 189011286.0,
          "close_time": 1763902799999,
          "quote_volume": 63328.858124,
          "trades": 198,
          "taker_buy_base": 158955212.0,
          "taker_buy_quote": 53251.684728
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 0.000335,
          "high": 0.000335,
          "low": 0.000333,
          "close": 0.000334,
          "volume": 12117215.0,
          "close_time": 1763906399999,
          "quote_volume": 4047.549189,
          "trades": 86,
          "taker_buy_base": 6178333.0,
          "taker_buy_quote": 2064.413326
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 0.000334,
          "high": 0.000336,
          "low": 0.000331,
          "close": 0.000332,
          "volume": 14565909.0,
          "close_time": 1763909999999,
          "quote_volume": 4860.330843,
          "trades": 118,
          "taker_buy_base": 8561759.0,
          "taker_buy_quote": 2856.463826
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 0.000332,
          "high": 0.000337,
          "low": 0.000332,
          "close": 0.000336,
          "volume": 21611612.0,
          "close_time": 1763913599999,
          "quote_volume": 7239.024175,
          "trades": 102,
          "taker_buy_base": 10841316.0,
          "taker_buy_quote": 3629.565151
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.000336,
          "high": 0.000341,
          "low": 0.000334,
          "close": 0.000335,
          "volume": 78709258.0,
          "close_time": 1763917199999,
          "quote_volume": 26595.172977,
          "trades": 338,
          "taker_buy_base": 32748999.0,
          "taker_buy_quote": 11075.786344
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 0.000334,
          "high": 0.000336,
          "low": 0.000333,
          "close": 0.000333,
          "volume": 21682555.0,
          "close_time": 1763920799999,
          "quote_volume": 7253.838146,
          "trades": 113,
          "taker_buy_base": 11613587.0,
          "taker_buy_quote": 3885.753586
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 0.000333,
          "high": 0.000337,
          "low": 0.000333,
          "close": 0.000335,
          "volume": 8357741.0,
          "close_time": 1763924399999,
          "quote_volume": 2801.997723,
          "trades": 94,
          "taker_buy_base": 3984795.0,
          "taker_buy_quote": 1336.467797
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 0.000334,
          "high": 0.000337,
          "low": 0.000334,
          "close": 0.000334,
          "volume": 69104482.0,
          "close_time": 1763927999999,
          "quote_volume": 23139.646768,
          "trades": 270,
          "taker_buy_base": 25238029.0,
          "taker_buy_quote": 8475.980218
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.000335,
          "high": 0.000336,
          "low": 0.000331,
          "close": 0.000333,
          "volume": 83208623.0,
          "close_time": 1763931599999,
          "quote_volume": 27658.181251,
          "trades": 133,
          "taker_buy_base": 26845147.0,
          "taker_buy_quote": 8926.476432
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 0.000332,
          "high": 0.000336,
          "low": 0.000332,
          "close": 0.000334,
          "volume": 33098753.0,
          "close_time": 1763935199999,
          "quote_volume": 11065.178261,
          "trades": 154,
          "taker_buy_base": 22878015.0,
          "taker_buy_quote": 7652.359543
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 0.000334,
          "high": 0.000335,
          "low": 0.000332,
          "close": 0.000333,
          "volume": 20205560.0,
          "close_time": 1763938799999,
          "quote_volume": 6734.095377,
          "trades": 250,
          "taker_buy_base": 3409288.0,
          "taker_buy_quote": 1136.629742
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 0.000333,
          "high": 0.000333,
          "low": 0.00033,
          "close": 0.00033,
          "volume": 27864145.0,
          "close_time": 1763942399999,
          "quote_volume": 9241.8917,
          "trades": 326,
          "taker_buy_base": 4043220.0,
          "taker_buy_quote": 1340.512521
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.00033,
          "high": 0.000334,
          "low": 0.000327,
          "close": 0.000331,
          "volume": 36743666.0,
          "close_time": 1763945999999,
          "quote_volume": 12126.247142,
          "trades": 175,
          "taker_buy_base": 20552007.0,
          "taker_buy_quote": 6787.235622
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 0.000331,
          "high": 0.000335,
          "low": 0.00033,
          "close": 0.000334,
          "volume": 33920114.0,
          "close_time": 1763949599999,
          "quote_volume": 11259.374735,
          "trades": 131,
          "taker_buy_base": 14808506.0,
          "taker_buy_quote": 4923.385364
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 0.000334,
          "high": 0.000343,
          "low": 0.000334,
          "close": 0.000337,
          "volume": 95062467.0,
          "close_time": 1763953199999,
          "quote_volume": 32333.537719,
          "trades": 354,
          "taker_buy_base": 48781441.0,
          "taker_buy_quote": 16600.306368
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 0.000338,
          "high": 0.000343,
          "low": 0.000338,
          "close": 0.000341,
          "volume": 44109786.0,
          "close_time": 1763956799999,
          "quote_volume": 14985.144966,
          "trades": 337,
          "taker_buy_base": 14553124.0,
          "taker_buy_quote": 4949.613983
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.00034,
          "high": 0.000341,
          "low": 0.000334,
          "close": 0.000337,
          "volume": 29440877.0,
          "close_time": 1763960399999,
          "quote_volume": 9930.401673,
          "trades": 116,
          "taker_buy_base": 17564791.0,
          "taker_buy_quote": 5912.561584
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 0.000336,
          "high": 0.000342,
          "low": 0.000336,
          "close": 0.000339,
          "volume": 48553413.0,
          "close_time": 1763963999999,
          "quote_volume": 16511.662387,
          "trades": 202,
          "taker_buy_base": 12422893.0,
          "taker_buy_quote": 4220.600353
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 0.000339,
          "high": 0.00034,
          "low": 0.000336,
          "close": 0.000338,
          "volume": 68407784.0,
          "close_time": 1763967599999,
          "quote_volume": 23035.137261,
          "trades": 139,
          "taker_buy_base": 31294590.0,
          "taker_buy_quote": 10543.195434
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 0.000337,
          "high": 0.000338,
          "low": 0.000336,
          "close": 0.000337,
          "volume": 13581694.0,
          "close_time": 1763971199999,
          "quote_volume": 4579.028376,
          "trades": 118,
          "taker_buy_base": 5015540.0,
          "taker_buy_quote": 1692.31381
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.000336,
          "high": 0.000336,
          "low": 0.000333,
          "close": 0.000335,
          "volume": 25329238.0,
          "close_time": 1763974799999,
          "quote_volume": 8475.26067,
          "trades": 119,
          "taker_buy_base": 10233737.0,
          "taker_buy_quote": 3427.184155
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 0.000335,
          "high": 0.000335,
          "low": 0.000327,
          "close": 0.000328,
          "volume": 60398388.0,
          "close_time": 1763978399999,
          "quote_volume": 19955.027446,
          "trades": 217,
          "taker_buy_base": 29933189.0,
          "taker_buy_quote": 9900.113762
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 0.000329,
          "high": 0.000331,
          "low": 0.000328,
          "close": 0.000331,
          "volume": 26451547.0,
          "close_time": 1763981999999,
          "quote_volume": 8727.443505,
          "trades": 96,
          "taker_buy_base": 12009091.0,
          "taker_buy_quote": 3965.77556
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 0.000331,
          "high": 0.000334,
          "low": 0.00033,
          "close": 0.000334,
          "volume": 26719055.0,
          "close_time": 1763985599999,
          "quote_volume": 8879.471567,
          "trades": 130,
          "taker_buy_base": 14232299.0,
          "taker_buy_quote": 4735.253231
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.000333,
          "high": 0.000334,
          "low": 0.00033,
          "close": 0.00033,
          "volume": 14684591.0,
          "close_time": 1763989199999,
          "quote_volume": 4872.431669,
          "trades": 80,
          "taker_buy_base": 4012044.0,
          "taker_buy_quote": 1333.284461
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 0.00033,
          "high": 0.000335,
          "low": 0.00033,
          "close": 0.000333,
          "volume": 24439433.0,
          "close_time": 1763992799999,
          "quote_volume": 8135.45364,
          "trades": 111,
          "taker_buy_base": 14227895.0,
          "taker_buy_quote": 4739.333799
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 0.000332,
          "high": 0.000336,
          "low": 0.000329,
          "close": 0.000334,
          "volume": 59155333.0,
          "close_time": 1763996399999,
          "quote_volume": 19658.52789,
          "trades": 272,
          "taker_buy_base": 34769616.0,
          "taker_buy_quote": 11552.685785
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 0.000334,
          "high": 0.00034,
          "low": 0.000333,
          "close": 0.000339,
          "volume": 52420219.0,
          "close_time": 1763999999999,
          "quote_volume": 17610.278263,
          "trades": 326,
          "taker_buy_base": 28264171.0,
          "taker_buy_quote": 9512.946267
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.000338,
          "high": 0.000341,
          "low": 0.000337,
          "close": 0.000339,
          "volume": 46787566.0,
          "close_time": 1764003599999,
          "quote_volume": 15854.333236,
          "trades": 238,
          "taker_buy_base": 11276636.0,
          "taker_buy_quote": 3829.276618
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 0.000339,
          "high": 0.00035,
          "low": 0.000338,
          "close": 0.000348,
          "volume": 71127577.0,
          "close_time": 1764007199999,
          "quote_volume": 24491.784677,
          "trades": 517,
          "taker_buy_base": 33602968.0,
          "taker_buy_quote": 11615.587713
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 0.000349,
          "high": 0.00035,
          "low": 0.000345,
          "close": 0.000346,
          "volume": 40018303.0,
          "close_time": 1764010799999,
          "quote_volume": 13881.140602,
          "trades": 296,
          "taker_buy_base": 13452774.0,
          "taker_buy_quote": 4670.237016
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 0.000346,
          "high": 0.000348,
          "low": 0.000344,
          "close": 0.000344,
          "volume": 16688980.0,
          "close_time": 1764014399999,
          "quote_volume": 5762.461319,
          "trades": 185,
          "taker_buy_base": 6050125.0,
          "taker_buy_quote": 2092.829468
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.000344,
          "high": 0.000347,
          "low": 0.000343,
          "close": 0.000345,
          "volume": 40258447.0,
          "close_time": 1764017999999,
          "quote_volume": 13927.627874,
          "trades": 192,
          "taker_buy_base": 15818222.0,
          "taker_buy_quote": 5477.504846
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 0.000345,
          "high": 0.000346,
          "low": 0.000342,
          "close": 0.000342,
          "volume": 30659034.0,
          "close_time": 1764021599999,
          "quote_volume": 10521.055418,
          "trades": 227,
          "taker_buy_base": 2277136.0,
          "taker_buy_quote": 782.338051
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 0.000342,
          "high": 0.000345,
          "low": 0.000341,
          "close": 0.000342,
          "volume": 18070040.0,
          "close_time": 1764025199999,
          "quote_volume": 6207.318021,
          "trades": 211,
          "taker_buy_base": 12072029.0,
          "taker_buy_quote": 4150.799234
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 0.000342,
          "high": 0.000343,
          "low": 0.000341,
          "close": 0.000341,
          "volume": 5851617.0,
          "close_time": 1764028799999,
          "quote_volume": 2002.058532,
          "trades": 81,
          "taker_buy_base": 980871.0,
          "taker_buy_quote": 336.438753
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.000341,
          "high": 0.000343,
          "low": 0.000339,
          "close": 0.000341,
          "volume": 6391209.0,
          "close_time": 1764032399999,
          "quote_volume": 2180.202184,
          "trades": 98,
          "taker_buy_base": 4072654.0,
          "taker_buy_quote": 1391.323265
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 0.000341,
          "high": 0.000342,
          "low": 0.000339,
          "close": 0.000339,
          "volume": 4681699.0,
          "close_time": 1764035999999,
          "quote_volume": 1596.447727,
          "trades": 74,
          "taker_buy_base": 1642344.0,
          "taker_buy_quote": 561.613556
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 0.000339,
          "high": 0.000344,
          "low": 0.000337,
          "close": 0.000344,
          "volume": 97653011.0,
          "close_time": 1764039599999,
          "quote_volume": 33399.411626,
          "trades": 300,
          "taker_buy_base": 73282929.0,
          "taker_buy_quote": 25077.482329
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 0.000344,
          "high": 0.000345,
          "low": 0.000343,
          "close": 0.000343,
          "volume": 29346532.0,
          "close_time": 1764043199999,
          "quote_volume": 10104.589843,
          "trades": 345,
          "taker_buy_base": 13821419.0,
          "taker_buy_quote": 4764.667117
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.000343,
          "high": 0.000346,
          "low": 0.00034,
          "close": 0.000344,
          "volume": 126999354.0,
          "close_time": 1764046799999,
          "quote_volume": 43790.636652,
          "trades": 322,
          "taker_buy_base": 74609473.0,
          "taker_buy_quote": 25735.732083
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 0.000344,
          "high": 0.000346,
          "low": 0.000342,
          "close": 0.000344,
          "volume": 23170294.0,
          "close_time": 1764050399999,
          "quote_volume": 7960.53362,
          "trades": 64,
          "taker_buy_base": 1978223.0,
          "taker_buy_quote": 681.184446
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 0.000343,
          "high": 0.000345,
          "low": 0.000341,
          "close": 0.000344,
          "volume": 11183457.0,
          "close_time": 1764053999999,
          "quote_volume": 3835.298667,
          "trades": 74,
          "taker_buy_base": 5368258.0,
          "taker_buy_quote": 1842.871417
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 0.000344,
          "high": 0.000347,
          "low": 0.000342,
          "close": 0.000342,
          "volume": 22818144.0,
          "close_time": 1764057599999,
          "quote_volume": 7857.050418,
          "trades": 104,
          "taker_buy_base": 8049635.0,
          "taker_buy_quote": 2781.450975
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.000343,
          "high": 0.000346,
          "low": 0.000341,
          "close": 0.000342,
          "volume": 56587854.0,
          "close_time": 1764061199999,
          "quote_volume": 19502.738104,
          "trades": 148,
          "taker_buy_base": 32692923.0,
          "taker_buy_quote": 11286.658377
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 0.000342,
          "high": 0.000345,
          "low": 0.000339,
          "close": 0.000344,
          "volume": 33032354.0,
          "close_time": 1764064799999,
          "quote_volume": 11308.245544,
          "trades": 65,
          "taker_buy_base": 23270036.0,
          "taker_buy_quote": 7988.790441
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 0.000344,
          "high": 0.000346,
          "low": 0.000344,
          "close": 0.000345,
          "volume": 14415515.0,
          "close_time": 1764068399999,
          "quote_volume": 4970.187953,
          "trades": 52,
          "taker_buy_base": 8293140.0,
          "taker_buy_quote": 2862.583197
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 0.000345,
          "high": 0.000346,
          "low": 0.000344,
          "close": 0.000344,
          "volume": 4859363.0,
          "close_time": 1764071999999,
          "quote_volume": 1676.541735,
          "trades": 96,
          "taker_buy_base": 1811112.0,
          "taker_buy_quote": 625.185756
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.000344,
          "high": 0.000348,
          "low": 0.000343,
          "close": 0.000346,
          "volume": 31961669.0,
          "close_time": 1764075599999,
          "quote_volume": 11067.975806,
          "trades": 144,
          "taker_buy_base": 23245232.0,
          "taker_buy_quote": 8053.462598
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 0.000347,
          "high": 0.00035,
          "low": 0.000345,
          "close": 0.000346,
          "volume": 46662495.0,
          "close_time": 1764079199999,
          "quote_volume": 16258.595054,
          "trades": 232,
          "taker_buy_base": 23445825.0,
          "taker_buy_quote": 8179.026615
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 0.000345,
          "high": 0.000351,
          "low": 0.000342,
          "close": 0.000346,
          "volume": 22773374.0,
          "close_time": 1764082799999,
          "quote_volume": 7909.121348,
          "trades": 204,
          "taker_buy_base": 10760094.0,
          "taker_buy_quote": 3735.9589
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 0.000345,
          "high": 0.000351,
          "low": 0.000343,
          "close": 0.000349,
          "volume": 55704687.0,
          "close_time": 1764086399999,
          "quote_volume": 19378.646374,
          "trades": 271,
          "taker_buy_base": 23722781.0,
          "taker_buy_quote": 8236.475103
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.000349,
          "high": 0.000355,
          "low": 0.000348,
          "close": 0.000352,
          "volume": 40676094.0,
          "close_time": 1764089999999,
          "quote_volume": 14309.08268,
          "trades": 180,
          "taker_buy_base": 15370339.0,
          "taker_buy_quote": 5405.812798
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 0.000351,
          "high": 0.000356,
          "low": 0.00035,
          "close": 0.000355,
          "volume": 33070663.0,
          "close_time": 1764093599999,
          "quote_volume": 11673.95156,
          "trades": 201,
          "taker_buy_base": 15871347.0,
          "taker_buy_quote": 5604.566867
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 0.000353,
          "high": 0.000358,
          "low": 0.000352,
          "close": 0.000352,
          "volume": 57213640.0,
          "close_time": 1764097199999,
          "quote_volume": 20305.51238,
          "trades": 297,
          "taker_buy_base": 27059692.0,
          "taker_buy_quote": 9619.311541
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 0.000352,
          "high": 0.000353,
          "low": 0.000347,
          "close": 0.000352,
          "volume": 31367119.0,
          "close_time": 1764100799999,
          "quote_volume": 10997.678585,
          "trades": 185,
          "taker_buy_base": 12981609.0,
          "taker_buy_quote": 4545.972818
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.000352,
          "high": 0.000357,
          "low": 0.000352,
          "close": 0.000355,
          "volume": 9870059.0,
          "close_time": 1764104399999,
          "quote_volume": 3498.55032,
          "trades": 104,
          "taker_buy_base": 6137136.0,
          "taker_buy_quote": 2174.893804
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 0.000357,
          "high": 0.000358,
          "low": 0.000355,
          "close": 0.000356,
          "volume": 39857394.0,
          "close_time": 1764107999999,
          "quote_volume": 14207.871072,
          "trades": 147,
          "taker_buy_base": 20034187.0,
          "taker_buy_quote": 7154.758347
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 0.000356,
          "high": 0.000357,
          "low": 0.000351,
          "close": 0.000357,
          "volume": 50966722.0,
          "close_time": 1764111599999,
          "quote_volume": 18012.707518,
          "trades": 205,
          "taker_buy_base": 15759218.0,
          "taker_buy_quote": 5579.640732
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 0.000356,
          "high": 0.000359,
          "low": 0.000354,
          "close": 0.000354,
          "volume": 6100877.0,
          "close_time": 1764115199999,
          "quote_volume": 2179.067453,
          "trades": 87,
          "taker_buy_base": 2779871.0,
          "taker_buy_quote": 995.005563
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.000355,
          "high": 0.000356,
          "low": 0.000354,
          "close": 0.000354,
          "volume": 10131999.0,
          "close_time": 1764118799999,
          "quote_volume": 3598.155695,
          "trades": 137,
          "taker_buy_base": 4009681.0,
          "taker_buy_quote": 1425.125852
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 0.000354,
          "high": 0.000358,
          "low": 0.000354,
          "close": 0.000356,
          "volume": 10041256.0,
          "close_time": 1764122399999,
          "quote_volume": 3571.143963,
          "trades": 94,
          "taker_buy_base": 5853716.0,
          "taker_buy_quote": 2083.23355
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 0.000355,
          "high": 0.000358,
          "low": 0.000355,
          "close": 0.000358,
          "volume": 38533891.0,
          "close_time": 1764125999999,
          "quote_volume": 13768.245202,
          "trades": 82,
          "taker_buy_base": 33067725.0,
          "taker_buy_quote": 11823.129217
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 0.000357,
          "high": 0.000358,
          "low": 0.000354,
          "close": 0.000354,
          "volume": 5267420.0,
          "close_time": 1764129599999,
          "quote_volume": 1874.991286,
          "trades": 50,
          "taker_buy_base": 1527191.0,
          "taker_buy_quote": 543.898355
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.000355,
          "high": 0.000355,
          "low": 0.000353,
          "close": 0.000355,
          "volume": 2857060.0,
          "close_time": 1764133199999,
          "quote_volume": 1010.885642,
          "trades": 28,
          "taker_buy_base": 1065641.0,
          "taker_buy_quote": 377.660847
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 0.000354,
          "high": 0.000357,
          "low": 0.000354,
          "close": 0.000356,
          "volume": 11635869.0,
          "close_time": 1764136799999,
          "quote_volume": 4141.175311,
          "trades": 34,
          "taker_buy_base": 1452953.0,
          "taker_buy_quote": 517.336921
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 0.000356,
          "high": 0.000359,
          "low": 0.000355,
          "close": 0.000357,
          "volume": 7392417.0,
          "close_time": 1764140399999,
          "quote_volume": 2637.795002,
          "trades": 49,
          "taker_buy_base": 4579461.0,
          "taker_buy_quote": 1635.488314
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 0.000359,
          "high": 0.000359,
          "low": 0.000355,
          "close": 0.000356,
          "volume": 7124500.0,
          "close_time": 1764143999999,
          "quote_volume": 2537.840686,
          "trades": 55,
          "taker_buy_base": 1957926.0,
          "taker_buy_quote": 698.451448
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.000356,
          "high": 0.000358,
          "low": 0.000352,
          "close": 0.000352,
          "volume": 6170184.0,
          "close_time": 1764147599999,
          "quote_volume": 2185.137881,
          "trades": 96,
          "taker_buy_base": 1285345.0,
          "taker_buy_quote": 455.873075
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 0.000352,
          "high": 0.000352,
          "low": 0.00035,
          "close": 0.00035,
          "volume": 19569871.0,
          "close_time": 1764151199999,
          "quote_volume": 6861.574913,
          "trades": 132,
          "taker_buy_base": 4834531.0,
          "taker_buy_quote": 1693.077954
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 0.00035,
          "high": 0.000352,
          "low": 0.000348,
          "close": 0.000351,
          "volume": 20347142.0,
          "close_time": 1764154799999,
          "quote_volume": 7112.190289,
          "trades": 111,
          "taker_buy_base": 6652713.0,
          "taker_buy_quote": 2328.612523
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 0.00035,
          "high": 0.000351,
          "low": 0.000347,
          "close": 0.000347,
          "volume": 36228060.0,
          "close_time": 1764158399999,
          "quote_volume": 12650.603432,
          "trades": 143,
          "taker_buy_base": 5567422.0,
          "taker_buy_quote": 1946.624897
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.000348,
          "high": 0.000348,
          "low": 0.000345,
          "close": 0.000348,
          "volume": 27373455.0,
          "close_time": 1764161999999,
          "quote_volume": 9488.929498,
          "trades": 147,
          "taker_buy_base": 21678669.0,
          "taker_buy_quote": 7519.678538
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 0.000346,
          "high": 0.000351,
          "low": 0.000346,
          "close": 0.00035,
          "volume": 28586135.0,
          "close_time": 1764165599999,
          "quote_volume": 9980.971855,
          "trades": 76,
          "taker_buy_base": 11503826.0,
          "taker_buy_quote": 4023.441001
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 0.000352,
          "high": 0.000352,
          "low": 0.000347,
          "close": 0.000347,
          "volume": 47834758.0,
          "close_time": 1764169199999,
          "quote_volume": 16662.154127,
          "trades": 190,
          "taker_buy_base": 11086443.0,
          "taker_buy_quote": 3877.346361
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 0.000347,
          "high": 0.000351,
          "low": 0.000346,
          "close": 0.000347,
          "volume": 25639568.0,
          "close_time": 1764172799999,
          "quote_volume": 8916.171836,
          "trades": 106,
          "taker_buy_base": 9814704.0,
          "taker_buy_quote": 3419.008247
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.000347,
          "high": 0.000351,
          "low": 0.000346,
          "close": 0.000349,
          "volume": 20229286.0,
          "close_time": 1764176399999,
          "quote_volume": 7045.998788,
          "trades": 96,
          "taker_buy_base": 12016081.0,
          "taker_buy_quote": 4186.947377
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 0.00035,
          "high": 0.000358,
          "low": 0.000349,
          "close": 0.000358,
          "volume": 21507461.0,
          "close_time": 1764179999999,
          "quote_volume": 7603.99296,
          "trades": 105,
          "taker_buy_base": 11979906.0,
          "taker_buy_quote": 4239.377045
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 0.000357,
          "high": 0.000361,
          "low": 0.000355,
          "close": 0.000358,
          "volume": 107946410.0,
          "close_time": 1764183599999,
          "quote_volume": 38597.774191,
          "trades": 376,
          "taker_buy_base": 66968024.0,
          "taker_buy_quote": 23993.679009
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 0.000358,
          "high": 0.00036,
          "low": 0.000356,
          "close": 0.000358,
          "volume": 23028186.0,
          "close_time": 1764187199999,
          "quote_volume": 8221.767008,
          "trades": 137,
          "taker_buy_base": 10682321.0,
          "taker_buy_quote": 3819.665391
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.000358,
          "high": 0.000359,
          "low": 0.000357,
          "close": 0.000358,
          "volume": 17157179.0,
          "close_time": 1764190799999,
          "quote_volume": 6139.221722,
          "trades": 55,
          "taker_buy_base": 4836057.0,
          "taker_buy_quote": 1732.034117
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 0.000357,
          "high": 0.00036,
          "low": 0.000356,
          "close": 0.000359,
          "volume": 21569107.0,
          "close_time": 1764194399999,
          "quote_volume": 7716.46143,
          "trades": 124,
          "taker_buy_base": 17373754.0,
          "taker_buy_quote": 6217.787711
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 0.000358,
          "high": 0.000361,
          "low": 0.000356,
          "close": 0.000357,
          "volume": 21880752.0,
          "close_time": 1764197999999,
          "quote_volume": 7838.578788,
          "trades": 89,
          "taker_buy_base": 8241809.0,
          "taker_buy_quote": 2954.504382
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 0.000356,
          "high": 0.000361,
          "low": 0.000356,
          "close": 0.00036,
          "volume": 46735618.0,
          "close_time": 1764201599999,
          "quote_volume": 16791.593842,
          "trades": 163,
          "taker_buy_base": 31647708.0,
          "taker_buy_quote": 11376.73766
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.00036,
          "high": 0.000363,
          "low": 0.000358,
          "close": 0.00036,
          "volume": 44139965.0,
          "close_time": 1764205199999,
          "quote_volume": 15898.050134,
          "trades": 85,
          "taker_buy_base": 7809509.0,
          "taker_buy_quote": 2817.480731
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 0.000359,
          "high": 0.000362,
          "low": 0.000359,
          "close": 0.000361,
          "volume": 9474749.0,
          "close_time": 1764208799999,
          "quote_volume": 3414.749984,
          "trades": 105,
          "taker_buy_base": 6713889.0,
          "taker_buy_quote": 2420.644954
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 0.000361,
          "high": 0.000364,
          "low": 0.00036,
          "close": 0.000362,
          "volume": 15901940.0,
          "close_time": 1764212399999,
          "quote_volume": 5764.077111,
          "trades": 116,
          "taker_buy_base": 4130498.0,
          "taker_buy_quote": 1496.605082
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 0.000362,
          "high": 0.000364,
          "low": 0.000359,
          "close": 0.000359,
          "volume": 10149041.0,
          "close_time": 1764215999999,
          "quote_volume": 3663.487871,
          "trades": 59,
          "taker_buy_base": 2482316.0,
          "taker_buy_quote": 897.467819
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.000359,
          "high": 0.000362,
          "low": 0.000359,
          "close": 0.000361,
          "volume": 32475869.0,
          "close_time": 1764219599999,
          "quote_volume": 11733.710869,
          "trades": 119,
          "taker_buy_base": 31057848.0,
          "taker_buy_quote": 11222.141939
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 0.000361,
          "high": 0.000362,
          "low": 0.000359,
          "close": 0.000361,
          "volume": 8652503.0,
          "close_time": 1764223199999,
          "quote_volume": 3119.040245,
          "trades": 76,
          "taker_buy_base": 3058874.0,
          "taker_buy_quote": 1104.052281
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 0.00036,
          "high": 0.000363,
          "low": 0.00036,
          "close": 0.000362,
          "volume": 4704634.0,
          "close_time": 1764226799999,
          "quote_volume": 1700.85335,
          "trades": 54,
          "taker_buy_base": 2973539.0,
          "taker_buy_quote": 1075.664885
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 0.000363,
          "high": 0.000364,
          "low": 0.000361,
          "close": 0.000361,
          "volume": 22224692.0,
          "close_time": 1764230399999,
          "quote_volume": 8045.744911,
          "trades": 169,
          "taker_buy_base": 9060692.0,
          "taker_buy_quote": 3290.70292
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.000361,
          "high": 0.000362,
          "low": 0.00036,
          "close": 0.00036,
          "volume": 6326910.0,
          "close_time": 1764233999999,
          "quote_volume": 2279.234417,
          "trades": 37,
          "taker_buy_base": 1289159.0,
          "taker_buy_quote": 465.467839
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 0.00036,
          "high": 0.000364,
          "low": 0.00036,
          "close": 0.000361,
          "volume": 23027148.0,
          "close_time": 1764237599999,
          "quote_volume": 8314.124701,
          "trades": 67,
          "taker_buy_base": 13871572.0,
          "taker_buy_quote": 5009.468358
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 0.000362,
          "high": 0.000364,
          "low": 0.000361,
          "close": 0.000362,
          "volume": 5500201.0,
          "close_time": 1764241199999,
          "quote_volume": 1994.381417,
          "trades": 63,
          "taker_buy_base": 2355134.0,
          "taker_buy_quote": 854.147418
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 0.000362,
          "high": 0.000363,
          "low": 0.000361,
          "close": 0.000362,
          "volume": 16617042.0,
          "close_time": 1764244799999,
          "quote_volume": 6016.199123,
          "trades": 127,
          "taker_buy_base": 6290293.0,
          "taker_buy_quote": 2278.663611
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.000361,
          "high": 0.000371,
          "low": 0.00036,
          "close": 0.00036,
          "volume": 110309310.0,
          "close_time": 1764248399999,
          "quote_volume": 40257.001107,
          "trades": 264,
          "taker_buy_base": 93411991.0,
          "taker_buy_quote": 34122.899623
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 0.00036,
          "high": 0.000364,
          "low": 0.00036,
          "close": 0.000362,
          "volume": 12423812.0,
          "close_time": 1764251999999,
          "quote_volume": 4503.037949,
          "trades": 87,
          "taker_buy_base": 6051168.0,
          "taker_buy_quote": 2196.663968
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 0.000361,
          "high": 0.000365,
          "low": 0.000361,
          "close": 0.000365,
          "volume": 7448685.0,
          "close_time": 1764255599999,
          "quote_volume": 2703.475694,
          "trades": 61,
          "taker_buy_base": 5965465.0,
          "taker_buy_quote": 2165.485249
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 0.000365,
          "high": 0.00037,
          "low": 0.000364,
          "close": 0.00037,
          "volume": 22469058.0,
          "close_time": 1764259199999,
          "quote_volume": 8243.557745,
          "trades": 225,
          "taker_buy_base": 18975549.0,
          "taker_buy_quote": 6964.567389
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.00037,
          "high": 0.000374,
          "low": 0.000368,
          "close": 0.000372,
          "volume": 43583656.0,
          "close_time": 1764262799999,
          "quote_volume": 16178.08924,
          "trades": 260,
          "taker_buy_base": 24869746.0,
          "taker_buy_quote": 9260.840636
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 0.000372,
          "high": 0.000372,
          "low": 0.000368,
          "close": 0.00037,
          "volume": 43539784.0,
          "close_time": 1764266399999,
          "quote_volume": 16144.190509,
          "trades": 190,
          "taker_buy_base": 8026282.0,
          "taker_buy_quote": 2973.514626
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 0.00037,
          "high": 0.000374,
          "low": 0.000369,
          "close": 0.000371,
          "volume": 21713893.0,
          "close_time": 1764269999999,
          "quote_volume": 8060.264636,
          "trades": 121,
          "taker_buy_base": 7659117.0,
          "taker_buy_quote": 2843.823246
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 0.000371,
          "high": 0.000372,
          "low": 0.00037,
          "close": 0.000371,
          "volume": 68048141.0,
          "close_time": 1764273599999,
          "quote_volume": 25192.787528,
          "trades": 132,
          "taker_buy_base": 28435172.0,
          "taker_buy_quote": 10527.7525
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.000371,
          "high": 0.000372,
          "low": 0.00037,
          "close": 0.000372,
          "volume": 15042235.0,
          "close_time": 1764277199999,
          "quote_volume": 5584.0646,
          "trades": 106,
          "taker_buy_base": 9966082.0,
          "taker_buy_quote": 3703.009263
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 0.000372,
          "high": 0.000372,
          "low": 0.00037,
          "close": 0.00037,
          "volume": 5244488.0,
          "close_time": 1764280799999,
          "quote_volume": 1945.493515,
          "trades": 65,
          "taker_buy_base": 2040807.0,
          "taker_buy_quote": 758.204159
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 0.00037,
          "high": 0.000371,
          "low": 0.000364,
          "close": 0.000365,
          "volume": 41457844.0,
          "close_time": 1764284399999,
          "quote_volume": 15311.41747,
          "trades": 240,
          "taker_buy_base": 3122767.0,
          "taker_buy_quote": 1149.268645
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 0.000365,
          "high": 0.000369,
          "low": 0.000365,
          "close": 0.000367,
          "volume": 41910748.0,
          "close_time": 1764287999999,
          "quote_volume": 15417.900713,
          "trades": 284,
          "taker_buy_base": 33141596.0,
          "taker_buy_quote": 12205.901348
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.000367,
          "high": 0.00037,
          "low": 0.000366,
          "close": 0.000366,
          "volume": 63821531.0,
          "close_time": 1764291599999,
          "quote_volume": 23506.155989,
          "trades": 318,
          "taker_buy_base": 25213245.0,
          "taker_buy_quote": 9290.646955
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 0.000367,
          "high": 0.000367,
          "low": 0.000361,
          "close": 0.000362,
          "volume": 23143124.0,
          "close_time": 1764295199999,
          "quote_volume": 8432.978903,
          "trades": 290,
          "taker_buy_base": 6813209.0,
          "taker_buy_quote": 2485.484906
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 0.000362,
          "high": 0.000363,
          "low": 0.00036,
          "close": 0.000363,
          "volume": 12739080.0,
          "close_time": 1764298799999,
          "quote_volume": 4605.275183,
          "trades": 211,
          "taker_buy_base": 3785518.0,
          "taker_buy_quote": 1370.3371
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 0.000363,
          "high": 0.000364,
          "low": 0.000361,
          "close": 0.000364,
          "volume": 16575333.0,
          "close_time": 1764302399999,
          "quote_volume": 6015.032014,
          "trades": 88,
          "taker_buy_base": 3907479.0,
          "taker_buy_quote": 1418.075024
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.000364,
          "high": 0.000365,
          "low": 0.000362,
          "close": 0.000363,
          "volume": 3922433.0,
          "close_time": 1764305999999,
          "quote_volume": 1427.271485,
          "trades": 55,
          "taker_buy_base": 1104911.0,
          "taker_buy_quote": 402.448951
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 0.000362,
          "high": 0.000363,
          "low": 0.00036,
          "close": 0.000362,
          "volume": 11202907.0,
          "close_time": 1764309599999,
          "quote_volume": 4051.58831,
          "trades": 55,
          "taker_buy_base": 8786285.0,
          "taker_buy_quote": 3178.55138
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 0.000363,
          "high": 0.000363,
          "low": 0.00036,
          "close": 0.000363,
          "volume": 9704900.0,
          "close_time": 1764313199999,
          "quote_volume": 3509.507204,
          "trades": 78,
          "taker_buy_base": 4902620.0,
          "taker_buy_quote": 1773.19343
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 0.000362,
          "high": 0.000364,
          "low": 0.00036,
          "close": 0.000362,
          "volume": 16785962.0,
          "close_time": 1764316799999,
          "quote_volume": 6076.623063,
          "trades": 132,
          "taker_buy_base": 6806887.0,
          "taker_buy_quote": 2467.323976
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.000361,
          "high": 0.000369,
          "low": 0.00036,
          "close": 0.000368,
          "volume": 43095252.0,
          "close_time": 1764320399999,
          "quote_volume": 15771.975902,
          "trades": 241,
          "taker_buy_base": 22456788.0,
          "taker_buy_quote": 8231.551657
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 0.000368,
          "high": 0.000368,
          "low": 0.000365,
          "close": 0.000366,
          "volume": 6341498.0,
          "close_time": 1764323999999,
          "quote_volume": 2327.185366,
          "trades": 39,
          "taker_buy_base": 3359103.0,
          "taker_buy_quote": 1234.478334
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 0.000366,
          "high": 0.000369,
          "low": 0.000365,
          "close": 0.000368,
          "volume": 16865414.0,
          "close_time": 1764327599999,
          "quote_volume": 6193.046793,
          "trades": 115,
          "taker_buy_base": 6099672.0,
          "taker_buy_quote": 2241.068341
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 0.000367,
          "high": 0.000367,
          "low": 0.000362,
          "close": 0.000366,
          "volume": 38047923.0,
          "close_time": 1764331199999,
          "quote_volume": 13905.19336,
          "trades": 162,
          "taker_buy_base": 12067968.0,
          "taker_buy_quote": 4413.157912
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.000366,
          "high": 0.000366,
          "low": 0.000364,
          "close": 0.000364,
          "volume": 7736268.0,
          "close_time": 1764334799999,
          "quote_volume": 2822.992781,
          "trades": 41,
          "taker_buy_base": 3459896.0,
          "taker_buy_quote": 1263.3177
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 0.000364,
          "high": 0.000367,
          "low": 0.000363,
          "close": 0.000367,
          "volume": 45843396.0,
          "close_time": 1764338399999,
          "quote_volume": 16748.717888,
          "trades": 122,
          "taker_buy_base": 16677822.0,
          "taker_buy_quote": 6096.790654
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 0.000366,
          "high": 0.000367,
          "low": 0.000364,
          "close": 0.000366,
          "volume": 15104061.0,
          "close_time": 1764341999999,
          "quote_volume": 5526.070386,
          "trades": 73,
          "taker_buy_base": 7763827.0,
          "taker_buy_quote": 2839.542914
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 0.000365,
          "high": 0.000369,
          "low": 0.000364,
          "close": 0.000365,
          "volume": 30690338.0,
          "close_time": 1764345599999,
          "quote_volume": 11247.246134,
          "trades": 115,
          "taker_buy_base": 16730898.0,
          "taker_buy_quote": 6130.264414
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.000365,
          "high": 0.000365,
          "low": 0.000357,
          "close": 0.000359,
          "volume": 56251507.0,
          "close_time": 1764349199999,
          "quote_volume": 20269.367485,
          "trades": 186,
          "taker_buy_base": 17615790.0,
          "taker_buy_quote": 6334.096347
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 0.000358,
          "high": 0.000359,
          "low": 0.000353,
          "close": 0.000354,
          "volume": 52313579.0,
          "close_time": 1764352799999,
          "quote_volume": 18589.54059,
          "trades": 292,
          "taker_buy_base": 9974654.0,
          "taker_buy_quote": 3552.183295
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 0.000353,
          "high": 0.000355,
          "low": 0.00035,
          "close": 0.000352,
          "volume": 34867996.0,
          "close_time": 1764356399999,
          "quote_volume": 12283.530632,
          "trades": 172,
          "taker_buy_base": 15393449.0,
          "taker_buy_quote": 5434.601717
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 0.000353,
          "high": 0.00036,
          "low": 0.000353,
          "close": 0.000357,
          "volume": 41942247.0,
          "close_time": 1764359999999,
          "quote_volume": 14976.492767,
          "trades": 192,
          "taker_buy_base": 27900494.0,
          "taker_buy_quote": 9975.700066
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.000356,
          "high": 0.000357,
          "low": 0.000353,
          "close": 0.000357,
          "volume": 64707385.0,
          "close_time": 1764363599999,
          "quote_volume": 22965.982585,
          "trades": 241,
          "taker_buy_base": 24283051.0,
          "taker_buy_quote": 8633.665788
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 0.000357,
          "high": 0.000358,
          "low": 0.000354,
          "close": 0.000356,
          "volume": 50365690.0,
          "close_time": 1764367199999,
          "quote_volume": 17957.075161,
          "trades": 327,
          "taker_buy_base": 37379079.0,
          "taker_buy_quote": 13338.738353
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 0.000355,
          "high": 0.000358,
          "low": 0.000354,
          "close": 0.000358,
          "volume": 35385138.0,
          "close_time": 1764370799999,
          "quote_volume": 12618.563409,
          "trades": 344,
          "taker_buy_base": 26867875.0,
          "taker_buy_quote": 9586.791555
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 0.000358,
          "high": 0.000359,
          "low": 0.000356,
          "close": 0.000356,
          "volume": 10360522.0,
          "close_time": 1764374399999,
          "quote_volume": 3702.255984,
          "trades": 78,
          "taker_buy_base": 3685948.0,
          "taker_buy_quote": 1319.831828
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.000356,
          "high": 0.000359,
          "low": 0.000356,
          "close": 0.000357,
          "volume": 8710434.0,
          "close_time": 1764377999999,
          "quote_volume": 3114.669912,
          "trades": 62,
          "taker_buy_base": 5256973.0,
          "taker_buy_quote": 1878.864785
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 0.000357,
          "high": 0.000359,
          "low": 0.000356,
          "close": 0.000357,
          "volume": 7442657.0,
          "close_time": 1764381599999,
          "quote_volume": 2662.816598,
          "trades": 45,
          "taker_buy_base": 1889632.0,
          "taker_buy_quote": 676.783855
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 0.000357,
          "high": 0.000358,
          "low": 0.000356,
          "close": 0.000358,
          "volume": 5202707.0,
          "close_time": 1764385199999,
          "quote_volume": 1858.366641,
          "trades": 34,
          "taker_buy_base": 3256344.0,
          "taker_buy_quote": 1163.532068
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 0.000358,
          "high": 0.000359,
          "low": 0.000357,
          "close": 0.000357,
          "volume": 6045068.0,
          "close_time": 1764388799999,
          "quote_volume": 2161.386563,
          "trades": 37,
          "taker_buy_base": 1707091.0,
          "taker_buy_quote": 612.19701
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.000357,
          "high": 0.000358,
          "low": 0.000356,
          "close": 0.000358,
          "volume": 4377448.0,
          "close_time": 1764392399999,
          "quote_volume": 1564.338282,
          "trades": 52,
          "taker_buy_base": 2458038.0,
          "taker_buy_quote": 879.180836
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 0.000359,
          "high": 0.000359,
          "low": 0.000357,
          "close": 0.000357,
          "volume": 1214961.0,
          "close_time": 1764395999999,
          "quote_volume": 435.543657,
          "trades": 19,
          "taker_buy_base": 643801.0,
          "taker_buy_quote": 231.083362
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 0.000357,
          "high": 0.000359,
          "low": 0.000355,
          "close": 0.000356,
          "volume": 6291253.0,
          "close_time": 1764399599999,
          "quote_volume": 2240.661288,
          "trades": 37,
          "taker_buy_base": 2982344.0,
          "taker_buy_quote": 1063.173507
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 0.000355,
          "high": 0.000357,
          "low": 0.000354,
          "close": 0.000355,
          "volume": 23819970.0,
          "close_time": 1764403199999,
          "quote_volume": 8467.269125,
          "trades": 86,
          "taker_buy_base": 12878442.0,
          "taker_buy_quote": 4581.220035
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.000355,
          "high": 0.000357,
          "low": 0.000354,
          "close": 0.000354,
          "volume": 29444220.0,
          "close_time": 1764406799999,
          "quote_volume": 10446.654412,
          "trades": 117,
          "taker_buy_base": 3376207.0,
          "taker_buy_quote": 1202.168959
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 0.000354,
          "high": 0.000356,
          "low": 0.000353,
          "close": 0.000353,
          "volume": 27814715.0,
          "close_time": 1764410399999,
          "quote_volume": 9868.045401,
          "trades": 109,
          "taker_buy_base": 19634732.0,
          "taker_buy_quote": 6970.299211
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 0.000353,
          "high": 0.000355,
          "low": 0.000351,
          "close": 0.000354,
          "volume": 11724914.0,
          "close_time": 1764413999999,
          "quote_volume": 4138.776725,
          "trades": 143,
          "taker_buy_base": 2411125.0,
          "taker_buy_quote": 852.717705
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 0.000354,
          "high": 0.000358,
          "low": 0.000354,
          "close": 0.000356,
          "volume": 19014511.0,
          "close_time": 1764417599999,
          "quote_volume": 6766.391305,
          "trades": 146,
          "taker_buy_base": 14668781.0,
          "taker_buy_quote": 5219.692989
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.000357,
          "high": 0.000357,
          "low": 0.000354,
          "close": 0.000354,
          "volume": 4851156.0,
          "close_time": 1764421199999,
          "quote_volume": 1723.214586,
          "trades": 32,
          "taker_buy_base": 1867177.0,
          "taker_buy_quote": 664.275394
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 0.000354,
          "high": 0.000356,
          "low": 0.000353,
          "close": 0.000353,
          "volume": 8487143.0,
          "close_time": 1764424799999,
          "quote_volume": 3003.529175,
          "trades": 41,
          "taker_buy_base": 910795.0,
          "taker_buy_quote": 323.41217
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 0.000353,
          "high": 0.000354,
          "low": 0.000351,
          "close": 0.000352,
          "volume": 32709208.0,
          "close_time": 1764428399999,
          "quote_volume": 11518.67203,
          "trades": 62,
          "taker_buy_base": 12182358.0,
          "taker_buy_quote": 4292.487619
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 0.000351,
          "high": 0.000354,
          "low": 0.00035,
          "close": 0.000353,
          "volume": 21884491.0,
          "close_time": 1764431999999,
          "quote_volume": 7695.492733,
          "trades": 77,
          "taker_buy_base": 8447232.0,
          "taker_buy_quote": 2976.564288
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.000353,
          "high": 0.000353,
          "low": 0.000351,
          "close": 0.000353,
          "volume": 3131884.0,
          "close_time": 1764435599999,
          "quote_volume": 1100.657858,
          "trades": 25,
          "taker_buy_base": 609185.0,
          "taker_buy_quote": 214.585082
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 0.000352,
          "high": 0.000352,
          "low": 0.000348,
          "close": 0.000348,
          "volume": 31112084.0,
          "close_time": 1764439199999,
          "quote_volume": 10897.795659,
          "trades": 161,
          "taker_buy_base": 11258021.0,
          "taker_buy_quote": 3950.847481
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 0.000348,
          "high": 0.00035,
          "low": 0.000348,
          "close": 0.000349,
          "volume": 14282975.0,
          "close_time": 1764442799999,
          "quote_volume": 4982.482808,
          "trades": 124,
          "taker_buy_base": 6828612.0,
          "taker_buy_quote": 2383.59417
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 0.000351,
          "high": 0.000351,
          "low": 0.000349,
          "close": 0.000351,
          "volume": 5644060.0,
          "close_time": 1764446399999,
          "quote_volume": 1978.474298,
          "trades": 77,
          "taker_buy_base": 3979944.0,
          "taker_buy_quote": 1396.443076
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.000351,
          "high": 0.000353,
          "low": 0.000349,
          "close": 0.000353,
          "volume": 13602009.0,
          "close_time": 1764449999999,
          "quote_volume": 4772.030349,
          "trades": 128,
          "taker_buy_base": 9299003.0,
          "taker_buy_quote": 3264.963747
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 0.000353,
          "high": 0.000354,
          "low": 0.00035,
          "close": 0.000352,
          "volume": 32952845.0,
          "close_time": 1764453599999,
          "quote_volume": 11610.247446,
          "trades": 130,
          "taker_buy_base": 24798098.0,
          "taker_buy_quote": 8736.523019
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 0.000352,
          "high": 0.000356,
          "low": 0.000352,
          "close": 0.000355,
          "volume": 3726214.0,
          "close_time": 1764457199999,
          "quote_volume": 1318.282182,
          "trades": 33,
          "taker_buy_base": 1879991.0,
          "taker_buy_quote": 666.09032
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 0.000354,
          "high": 0.000357,
          "low": 0.000354,
          "close": 0.000357,
          "volume": 5111515.0,
          "close_time": 1764460799999,
          "quote_volume": 1818.065869,
          "trades": 44,
          "taker_buy_base": 1198638.0,
          "taker_buy_quote": 427.250133
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.000357,
          "high": 0.000357,
          "low": 0.000355,
          "close": 0.000355,
          "volume": 2914197.0,
          "close_time": 1764464399999,
          "quote_volume": 1036.779589,
          "trades": 22,
          "taker_buy_base": 114448.0,
          "taker_buy_quote": 40.835491
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 0.000356,
          "high": 0.000359,
          "low": 0.000355,
          "close": 0.000357,
          "volume": 14183736.0,
          "close_time": 1764467999999,
          "quote_volume": 5061.834132,
          "trades": 52,
          "taker_buy_base": 8247558.0,
          "taker_buy_quote": 2943.098339
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 0.000357,
          "high": 0.00036,
          "low": 0.000357,
          "close": 0.000357,
          "volume": 64224124.0,
          "close_time": 1764471599999,
          "quote_volume": 23075.813832,
          "trades": 143,
          "taker_buy_base": 42928073.0,
          "taker_buy_quote": 15428.964719
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 0.000357,
          "high": 0.000363,
          "low": 0.000355,
          "close": 0.000363,
          "volume": 35269053.0,
          "close_time": 1764475199999,
          "quote_volume": 12716.186048,
          "trades": 188,
          "taker_buy_base": 20514394.0,
          "taker_buy_quote": 7410.148109
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.000361,
          "high": 0.000363,
          "low": 0.00036,
          "close": 0.00036,
          "volume": 10565005.0,
          "close_time": 1764478799999,
          "quote_volume": 3815.547469,
          "trades": 48,
          "taker_buy_base": 2016143.0,
          "taker_buy_quote": 729.980274
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 0.00036,
          "high": 0.000362,
          "low": 0.000357,
          "close": 0.000357,
          "volume": 16792033.0,
          "close_time": 1764482399999,
          "quote_volume": 6018.923517,
          "trades": 76,
          "taker_buy_base": 4918365.0,
          "taker_buy_quote": 1764.352134
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 0.000359,
          "high": 0.000361,
          "low": 0.000357,
          "close": 0.000359,
          "volume": 12353121.0,
          "close_time": 1764485999999,
          "quote_volume": 4429.83222,
          "trades": 64,
          "taker_buy_base": 9113848.0,
          "taker_buy_quote": 3267.041455
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 0.000358,
          "high": 0.000361,
          "low": 0.000357,
          "close": 0.000359,
          "volume": 22335227.0,
          "close_time": 1764489599999,
          "quote_volume": 8027.654516,
          "trades": 69,
          "taker_buy_base": 9064239.0,
          "taker_buy_quote": 3261.171576
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.000359,
          "high": 0.000361,
          "low": 0.000357,
          "close": 0.000359,
          "volume": 34135962.0,
          "close_time": 1764493199999,
          "quote_volume": 12266.872354,
          "trades": 82,
          "taker_buy_base": 19116215.0,
          "taker_buy_quote": 6879.893257
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 0.000358,
          "high": 0.000362,
          "low": 0.000355,
          "close": 0.00036,
          "volume": 115705056.0,
          "close_time": 1764496799999,
          "quote_volume": 41505.810179,
          "trades": 323,
          "taker_buy_base": 95594250.0,
          "taker_buy_quote": 34302.373589
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 0.000361,
          "high": 0.000363,
          "low": 0.000356,
          "close": 0.000358,
          "volume": 119159081.0,
          "close_time": 1764500399999,
          "quote_volume": 42697.653023,
          "trades": 203,
          "taker_buy_base": 46109537.0,
          "taker_buy_quote": 16575.502697
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 0.000359,
          "high": 0.000359,
          "low": 0.000353,
          "close": 0.000354,
          "volume": 46711459.0,
          "close_time": 1764503999999,
          "quote_volume": 16562.191734,
          "trades": 237,
          "taker_buy_base": 6219944.0,
          "taker_buy_quote": 2205.702029
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.000354,
          "high": 0.000357,
          "low": 0.000352,
          "close": 0.000354,
          "volume": 28103381.0,
          "close_time": 1764507599999,
          "quote_volume": 9950.772654,
          "trades": 99,
          "taker_buy_base": 11826542.0,
          "taker_buy_quote": 4192.761888
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 0.000355,
          "high": 0.000358,
          "low": 0.000353,
          "close": 0.000355,
          "volume": 36001857.0,
          "close_time": 1764511199999,
          "quote_volume": 12838.535047,
          "trades": 81,
          "taker_buy_base": 20459251.0,
          "taker_buy_quote": 7311.910274
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 0.000356,
          "high": 0.000357,
          "low": 0.000352,
          "close": 0.000353,
          "volume": 40359423.0,
          "close_time": 1764514799999,
          "quote_volume": 14271.413571,
          "trades": 195,
          "taker_buy_base": 9913196.0,
          "taker_buy_quote": 3505.4811
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 0.000354,
          "high": 0.000354,
          "low": 0.000349,
          "close": 0.000349,
          "volume": 38534992.0,
          "close_time": 1764518399999,
          "quote_volume": 13520.710081,
          "trades": 178,
          "taker_buy_base": 14614157.0,
          "taker_buy_quote": 5129.479508
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.00035,
          "high": 0.000355,
          "low": 0.000349,
          "close": 0.000352,
          "volume": 10673813.0,
          "close_time": 1764521999999,
          "quote_volume": 3762.887096,
          "trades": 78,
          "taker_buy_base": 7333041.0,
          "taker_buy_quote": 2586.879316
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 0.000353,
          "high": 0.000354,
          "low": 0.000351,
          "close": 0.000353,
          "volume": 13669004.0,
          "close_time": 1764525599999,
          "quote_volume": 4821.824532,
          "trades": 95,
          "taker_buy_base": 7259192.0,
          "taker_buy_quote": 2561.834542
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 0.000352,
          "high": 0.000355,
          "low": 0.000351,
          "close": 0.000352,
          "volume": 10198207.0,
          "close_time": 1764529199999,
          "quote_volume": 3597.412071,
          "trades": 103,
          "taker_buy_base": 5477313.0,
          "taker_buy_quote": 1933.006668
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 0.000353,
          "high": 0.000354,
          "low": 0.00035,
          "close": 0.00035,
          "volume": 24069310.0,
          "close_time": 1764532799999,
          "quote_volume": 8494.539113,
          "trades": 410,
          "taker_buy_base": 12634474.0,
          "taker_buy_quote": 4467.923174
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.000352,
          "high": 0.000352,
          "low": 0.00035,
          "close": 0.000351,
          "volume": 65532896.0,
          "close_time": 1764536399999,
          "quote_volume": 22958.586445,
          "trades": 196,
          "taker_buy_base": 10102052.0,
          "taker_buy_quote": 3543.019636
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 0.000349,
          "high": 0.000351,
          "low": 0.000348,
          "close": 0.000349,
          "volume": 16570043.0,
          "close_time": 1764539999999,
          "quote_volume": 5782.939861,
          "trades": 82,
          "taker_buy_base": 3064635.0,
          "taker_buy_quote": 1069.910535
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 0.000349,
          "high": 0.000351,
          "low": 0.000348,
          "close": 0.000349,
          "volume": 9146574.0,
          "close_time": 1764543599999,
          "quote_volume": 3201.320614,
          "trades": 41,
          "taker_buy_base": 6482416.0,
          "taker_buy_quote": 2270.704345
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 0.000348,
          "high": 0.000348,
          "low": 0.00034,
          "close": 0.000341,
          "volume": 35573812.0,
          "close_time": 1764547199999,
          "quote_volume": 12279.340779,
          "trades": 237,
          "taker_buy_base": 14975734.0,
          "taker_buy_quote": 5178.193842
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.000341,
          "high": 0.000342,
          "low": 0.000317,
          "close": 0.000318,
          "volume": 236574887.0,
          "close_time": 1764550799999,
          "quote_volume": 77445.623284,
          "trades": 684,
          "taker_buy_base": 95239403.0,
          "taker_buy_quote": 31199.724917
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 0.000317,
          "high": 0.00032,
          "low": 0.000315,
          "close": 0.000318,
          "volume": 78529678.0,
          "close_time": 1764554399999,
          "quote_volume": 24975.045401,
          "trades": 175,
          "taker_buy_base": 51245338.0,
          "taker_buy_quote": 16303.251319
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 0.000318,
          "high": 0.000327,
          "low": 0.000318,
          "close": 0.000323,
          "volume": 114366274.0,
          "close_time": 1764557999999,
          "quote_volume": 36894.085553,
          "trades": 577,
          "taker_buy_base": 60505317.0,
          "taker_buy_quote": 19505.269881
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 0.000323,
          "high": 0.000324,
          "low": 0.000321,
          "close": 0.000324,
          "volume": 19873470.0,
          "close_time": 1764561599999,
          "quote_volume": 6407.804843,
          "trades": 70,
          "taker_buy_base": 12292109.0,
          "taker_buy_quote": 3963.306776
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.000323,
          "high": 0.000324,
          "low": 0.00028,
          "close": 0.000285,
          "volume": 2452219866.0,
          "close_time": 1764565199999,
          "quote_volume": 722408.181642,
          "trades": 6393,
          "taker_buy_base": 876163896.0,
          "taker_buy_quote": 257578.408955
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 0.000285,
          "high": 0.000299,
          "low": 0.000284,
          "close": 0.00029,
          "volume": 463167557.0,
          "close_time": 1764568799999,
          "quote_volume": 135555.971539,
          "trades": 1642,
          "taker_buy_base": 206366929.0,
          "taker_buy_quote": 60251.711503
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 0.00029,
          "high": 0.000292,
          "low": 0.00027,
          "close": 0.00028,
          "volume": 741875958.0,
          "close_time": 1764572399999,
          "quote_volume": 207232.91406,
          "trades": 2020,
          "taker_buy_base": 335717564.0,
          "taker_buy_quote": 93975.512476
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 0.000281,
          "high": 0.000286,
          "low": 0.000275,
          "close": 0.000279,
          "volume": 468001495.0,
          "close_time": 1764575999999,
          "quote_volume": 130741.515607,
          "trades": 1043,
          "taker_buy_base": 205457849.0,
          "taker_buy_quote": 57481.621848
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.000279,
          "high": 0.000283,
          "low": 0.000271,
          "close": 0.000281,
          "volume": 519524503.0,
          "close_time": 1764579599999,
          "quote_volume": 143632.299948,
          "trades": 1088,
          "taker_buy_base": 190330264.0,
          "taker_buy_quote": 52741.538869
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 0.000281,
          "high": 0.000282,
          "low": 0.000271,
          "close": 0.000275,
          "volume": 633946803.0,
          "close_time": 1764583199999,
          "quote_volume": 173983.184645,
          "trades": 1062,
          "taker_buy_base": 331641376.0,
          "taker_buy_quote": 90816.144434
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 0.000275,
          "high": 0.000279,
          "low": 0.000272,
          "close": 0.000276,
          "volume": 442300873.0,
          "close_time": 1764586799999,
          "quote_volume": 121706.427184,
          "trades": 1470,
          "taker_buy_base": 177979912.0,
          "taker_buy_quote": 49110.61161
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 0.000276,
          "high": 0.000282,
          "low": 0.00027,
          "close": 0.000281,
          "volume": 601309782.0,
          "close_time": 1764590399999,
          "quote_volume": 165170.091455,
          "trades": 1834,
          "taker_buy_base": 239183265.0,
          "taker_buy_quote": 65981.250732
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.000282,
          "high": 0.000284,
          "low": 0.000268,
          "close": 0.000273,
          "volume": 743600017.0,
          "close_time": 1764593999999,
          "quote_volume": 206489.31011,
          "trades": 1781,
          "taker_buy_base": 293765692.0,
          "taker_buy_quote": 81760.662064
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 0.000274,
          "high": 0.000281,
          "low": 0.000273,
          "close": 0.000276,
          "volume": 392007025.0,
          "close_time": 1764597599999,
          "quote_volume": 108732.89088,
          "trades": 915,
          "taker_buy_base": 206348834.0,
          "taker_buy_quote": 57387.49574
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 0.000276,
          "high": 0.000278,
          "low": 0.000273,
          "close": 0.000274,
          "volume": 104492131.0,
          "close_time": 1764601199999,
          "quote_volume": 28749.977956,
          "trades": 306,
          "taker_buy_base": 33539751.0,
          "taker_buy_quote": 9242.425326
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 0.000274,
          "high": 0.000276,
          "low": 0.000262,
          "close": 0.000265,
          "volume": 412909301.0,
          "close_time": 1764604799999,
          "quote_volume": 110729.325559,
          "trades": 1216,
          "taker_buy_base": 156486663.0,
          "taker_buy_quote": 41969.804499
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.000265,
          "high": 0.000274,
          "low": 0.000258,
          "close": 0.000267,
          "volume": 761228918.0,
          "close_time": 1764608399999,
          "quote_volume": 203104.619783,
          "trades": 1420,
          "taker_buy_base": 469717161.0,
          "taker_buy_quote": 125483.073015
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 0.000267,
          "high": 0.000272,
          "low": 0.000265,
          "close": 0.000267,
          "volume": 471710945.0,
          "close_time": 1764611999999,
          "quote_volume": 126925.022399,
          "trades": 1237,
          "taker_buy_base": 317716434.0,
          "taker_buy_quote": 85600.35134
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 0.000267,
          "high": 0.000272,
          "low": 0.000265,
          "close": 0.000269,
          "volume": 211471053.0,
          "close_time": 1764615599999,
          "quote_volume": 56995.371313,
          "trades": 617,
          "taker_buy_base": 122869852.0,
          "taker_buy_quote": 33173.067284
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 0.000268,
          "high": 0.00027,
          "low": 0.000265,
          "close": 0.000265,
          "volume": 224449466.0,
          "close_time": 1764619199999,
          "quote_volume": 59964.258055,
          "trades": 488,
          "taker_buy_base": 67144219.0,
          "taker_buy_quote": 17951.680537
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.000265,
          "high": 0.000274,
          "low": 0.000265,
          "close": 0.00027,
          "volume": 175145685.0,
          "close_time": 1764622799999,
          "quote_volume": 47369.617829,
          "trades": 661,
          "taker_buy_base": 68613083.0,
          "taker_buy_quote": 18534.654421
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 0.000269,
          "high": 0.000273,
          "low": 0.000269,
          "close": 0.000269,
          "volume": 83729580.0,
          "close_time": 1764626399999,
          "quote_volume": 22656.679876,
          "trades": 404,
          "taker_buy_base": 23064227.0,
          "taker_buy_quote": 6248.856225
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 0.00027,
          "high": 0.000273,
          "low": 0.00027,
          "close": 0.000272,
          "volume": 77959099.0,
          "close_time": 1764629999999,
          "quote_volume": 21163.115047,
          "trades": 259,
          "taker_buy_base": 37003576.0,
          "taker_buy_quote": 10053.582851
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 0.000272,
          "high": 0.000274,
          "low": 0.000272,
          "close": 0.000273,
          "volume": 74787998.0,
          "close_time": 1764633599999,
          "quote_volume": 20393.513576,
          "trades": 309,
          "taker_buy_base": 33840739.0,
          "taker_buy_quote": 9238.673274
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.000272,
          "high": 0.000273,
          "low": 0.000269,
          "close": 0.000271,
          "volume": 68207206.0,
          "close_time": 1764637199999,
          "quote_volume": 18523.292258,
          "trades": 219,
          "taker_buy_base": 26216844.0,
          "taker_buy_quote": 7145.020224
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 0.000271,
          "high": 0.000274,
          "low": 0.000268,
          "close": 0.000269,
          "volume": 70896608.0,
          "close_time": 1764640799999,
          "quote_volume": 19235.509233,
          "trades": 271,
          "taker_buy_base": 26905910.0,
          "taker_buy_quote": 7285.431703
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 0.000269,
          "high": 0.00027,
          "low": 0.000265,
          "close": 0.000265,
          "volume": 56775691.0,
          "close_time": 1764644399999,
          "quote_volume": 15204.132577,
          "trades": 213,
          "taker_buy_base": 20149394.0,
          "taker_buy_quote": 5437.718647
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 0.000265,
          "high": 0.000268,
          "low": 0.000264,
          "close": 0.000268,
          "volume": 125499904.0,
          "close_time": 1764647999999,
          "quote_volume": 33445.707335,
          "trades": 283,
          "taker_buy_base": 78471489.0,
          "taker_buy_quote": 20927.004018
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.000268,
          "high": 0.000268,
          "low": 0.000262,
          "close": 0.000262,
          "volume": 168513444.0,
          "close_time": 1764651599999,
          "quote_volume": 44724.440118,
          "trades": 481,
          "taker_buy_base": 89651641.0,
          "taker_buy_quote": 23816.510057
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 0.000263,
          "high": 0.000264,
          "low": 0.000261,
          "close": 0.000262,
          "volume": 72045267.0,
          "close_time": 1764655199999,
          "quote_volume": 18879.416896,
          "trades": 136,
          "taker_buy_base": 22986820.0,
          "taker_buy_quote": 6033.727336
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 0.000261,
          "high": 0.000261,
          "low": 0.000257,
          "close": 0.000259,
          "volume": 73202586.0,
          "close_time": 1764658799999,
          "quote_volume": 18930.942104,
          "trades": 214,
          "taker_buy_base": 30325423.0,
          "taker_buy_quote": 7831.292167
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 0.000258,
          "high": 0.000258,
          "low": 0.000254,
          "close": 0.000256,
          "volume": 84948586.0,
          "close_time": 1764662399999,
          "quote_volume": 21727.883103,
          "trades": 169,
          "taker_buy_base": 34847641.0,
          "taker_buy_quote": 8911.096474
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.000255,
          "high": 0.000261,
          "low": 0.000252,
          "close": 0.000258,
          "volume": 306375277.0,
          "close_time": 1764665999999,
          "quote_volume": 78601.789781,
          "trades": 481,
          "taker_buy_base": 233921251.0,
          "taker_buy_quote": 60205.680516
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 0.000258,
          "high": 0.000262,
          "low": 0.000258,
          "close": 0.000261,
          "volume": 164463211.0,
          "close_time": 1764669599999,
          "quote_volume": 42760.511736,
          "trades": 421,
          "taker_buy_base": 80885791.0,
          "taker_buy_quote": 21025.030197
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 0.000261,
          "high": 0.000267,
          "low": 0.00026,
          "close": 0.000266,
          "volume": 94330985.0,
          "close_time": 1764673199999,
          "quote_volume": 24807.723678,
          "trades": 242,
          "taker_buy_base": 62695555.0,
          "taker_buy_quote": 16517.207471
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 0.000265,
          "high": 0.000265,
          "low": 0.000261,
          "close": 0.000263,
          "volume": 70256801.0,
          "close_time": 1764676799999,
          "quote_volume": 18474.031039,
          "trades": 154,
          "taker_buy_base": 8833465.0,
          "taker_buy_quote": 2320.396123
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.000263,
          "high": 0.000265,
          "low": 0.000258,
          "close": 0.000259,
          "volume": 205414754.0,
          "close_time": 1764680399999,
          "quote_volume": 53497.286731,
          "trades": 267,
          "taker_buy_base": 63161985.0,
          "taker_buy_quote": 16445.886936
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 0.000259,
          "high": 0.000264,
          "low": 0.000258,
          "close": 0.000262,
          "volume": 101519051.0,
          "close_time": 1764683999999,
          "quote_volume": 26417.89308,
          "trades": 280,
          "taker_buy_base": 68495870.0,
          "taker_buy_quote": 17808.329456
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 0.000262,
          "high": 0.000265,
          "low": 0.00026,
          "close": 0.000264,
          "volume": 154013397.0,
          "close_time": 1764687599999,
          "quote_volume": 40286.006797,
          "trades": 254,
          "taker_buy_base": 62697251.0,
          "taker_buy_quote": 16403.28086
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 0.000263,
          "high": 0.000273,
          "low": 0.000262,
          "close": 0.000272,
          "volume": 186699966.0,
          "close_time": 1764691199999,
          "quote_volume": 50254.872732,
          "trades": 519,
          "taker_buy_base": 90878323.0,
          "taker_buy_quote": 24434.496592
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.000273,
          "high": 0.000273,
          "low": 0.000267,
          "close": 0.000268,
          "volume": 253614056.0,
          "close_time": 1764694799999,
          "quote_volume": 68389.483433,
          "trades": 556,
          "taker_buy_base": 114005978.0,
          "taker_buy_quote": 30842.489934
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 0.000267,
          "high": 0.00027,
          "low": 0.000267,
          "close": 0.000268,
          "volume": 83838270.0,
          "close_time": 1764698399999,
          "quote_volume": 22493.896883,
          "trades": 319,
          "taker_buy_base": 40013041.0,
          "taker_buy_quote": 10770.030864
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 0.000268,
          "high": 0.000269,
          "low": 0.000264,
          "close": 0.000266,
          "volume": 166109901.0,
          "close_time": 1764701999999,
          "quote_volume": 44230.702026,
          "trades": 372,
          "taker_buy_base": 67776385.0,
          "taker_buy_quote": 18076.766437
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 0.000267,
          "high": 0.000272,
          "low": 0.000266,
          "close": 0.000269,
          "volume": 100804076.0,
          "close_time": 1764705599999,
          "quote_volume": 27141.284966,
          "trades": 307,
          "taker_buy_base": 68342808.0,
          "taker_buy_quote": 18421.088268
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.00027,
          "high": 0.000295,
          "low": 0.000257,
          "close": 0.000262,
          "volume": 2020228676.0,
          "close_time": 1764709199999,
          "quote_volume": 549362.542691,
          "trades": 4023,
          "taker_buy_base": 875970659.0,
          "taker_buy_quote": 237552.817478
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 0.000262,
          "high": 0.000266,
          "low": 0.000262,
          "close": 0.000265,
          "volume": 152252338.0,
          "close_time": 1764712799999,
          "quote_volume": 40185.26051,
          "trades": 254,
          "taker_buy_base": 62640070.0,
          "taker_buy_quote": 16557.170008
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 0.000265,
          "high": 0.000266,
          "low": 0.000262,
          "close": 0.000265,
          "volume": 95888120.0,
          "close_time": 1764716399999,
          "quote_volume": 25298.419489,
          "trades": 335,
          "taker_buy_base": 37286842.0,
          "taker_buy_quote": 9860.706722
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 0.000265,
          "high": 0.000267,
          "low": 0.00026,
          "close": 0.000261,
          "volume": 161774711.0,
          "close_time": 1764719999999,
          "quote_volume": 42520.434892,
          "trades": 479,
          "taker_buy_base": 45468448.0,
          "taker_buy_quote": 11954.160876
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.000261,
          "high": 0.000261,
          "low": 0.000254,
          "close": 0.000256,
          "volume": 187447228.0,
          "close_time": 1764723599999,
          "quote_volume": 48187.517968,
          "trades": 338,
          "taker_buy_base": 110887759.0,
          "taker_buy_quote": 28483.15923
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 0.000256,
          "high": 0.000256,
          "low": 0.000253,
          "close": 0.000255,
          "volume": 70469288.0,
          "close_time": 1764727199999,
          "quote_volume": 17933.571339,
          "trades": 158,
          "taker_buy_base": 42561505.0,
          "taker_buy_quote": 10838.150844
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 0.000255,
          "high": 0.000258,
          "low": 0.000254,
          "close": 0.000256,
          "volume": 23576160.0,
          "close_time": 1764730799999,
          "quote_volume": 6037.810485,
          "trades": 107,
          "taker_buy_base": 8846638.0,
          "taker_buy_quote": 2268.08927
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 0.000255,
          "high": 0.000257,
          "low": 0.000254,
          "close": 0.000256,
          "volume": 43135572.0,
          "close_time": 1764734399999,
          "quote_volume": 11038.73932,
          "trades": 170,
          "taker_buy_base": 33142943.0,
          "taker_buy_quote": 8483.176468
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.000256,
          "high": 0.000257,
          "low": 0.000249,
          "close": 0.000252,
          "volume": 256248396.0,
          "close_time": 1764737999999,
          "quote_volume": 64797.598179,
          "trades": 534,
          "taker_buy_base": 118833639.0,
          "taker_buy_quote": 30032.687556
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 0.000252,
          "high": 0.000256,
          "low": 0.000252,
          "close": 0.000254,
          "volume": 137846875.0,
          "close_time": 1764741599999,
          "quote_volume": 34936.441795,
          "trades": 224,
          "taker_buy_base": 49335129.0,
          "taker_buy_quote": 12520.179797
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 0.000254,
          "high": 0.000254,
          "low": 0.000246,
          "close": 0.000251,
          "volume": 304637509.0,
          "close_time": 1764745199999,
          "quote_volume": 76426.832768,
          "trades": 489,
          "taker_buy_base": 121920986.0,
          "taker_buy_quote": 30611.220367
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 0.000252,
          "high": 0.000253,
          "low": 0.000249,
          "close": 0.000249,
          "volume": 297740237.0,
          "close_time": 1764748799999,
          "quote_volume": 74746.859192,
          "trades": 547,
          "taker_buy_base": 200709985.0,
          "taker_buy_quote": 50477.28853
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.000249,
          "high": 0.000251,
          "low": 0.000247,
          "close": 0.00025,
          "volume": 299275541.0,
          "close_time": 1764752399999,
          "quote_volume": 74289.639525,
          "trades": 480,
          "taker_buy_base": 105893773.0,
          "taker_buy_quote": 26356.966239
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 0.000249,
          "high": 0.000253,
          "low": 0.000249,
          "close": 0.000253,
          "volume": 158491400.0,
          "close_time": 1764755999999,
          "quote_volume": 39810.770843,
          "trades": 328,
          "taker_buy_base": 81460733.0,
          "taker_buy_quote": 20510.138507
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 0.000253,
          "high": 0.000254,
          "low": 0.000249,
          "close": 0.000251,
          "volume": 194535057.0,
          "close_time": 1764759599999,
          "quote_volume": 49017.822986,
          "trades": 346,
          "taker_buy_base": 95907926.0,
          "taker_buy_quote": 24229.882558
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 0.000253,
          "high": 0.000253,
          "low": 0.000248,
          "close": 0.000251,
          "volume": 181934327.0,
          "close_time": 1764763199999,
          "quote_volume": 45463.607822,
          "trades": 368,
          "taker_buy_base": 82571669.0,
          "taker_buy_quote": 20633.335229
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.000251,
          "high": 0.000253,
          "low": 0.000248,
          "close": 0.000253,
          "volume": 143975204.0,
          "close_time": 1764766799999,
          "quote_volume": 36012.208926,
          "trades": 268,
          "taker_buy_base": 68458961.0,
          "taker_buy_quote": 17169.856025
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 0.000252,
          "high": 0.000255,
          "low": 0.000249,
          "close": 0.000251,
          "volume": 524556210.0,
          "close_time": 1764770399999,
          "quote_volume": 132271.262058,
          "trades": 719,
          "taker_buy_base": 244315526.0,
          "taker_buy_quote": 61721.327285
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 0.00025,
          "high": 0.000252,
          "low": 0.000239,
          "close": 0.000244,
          "volume": 530232346.0,
          "close_time": 1764773999999,
          "quote_volume": 129437.851876,
          "trades": 1130,
          "taker_buy_base": 230383517.0,
          "taker_buy_quote": 56263.002685
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 0.000244,
          "high": 0.000248,
          "low": 0.000243,
          "close": 0.000246,
          "volume": 157420947.0,
          "close_time": 1764777599999,
          "quote_volume": 38692.712515,
          "trades": 413,
          "taker_buy_base": 68334692.0,
          "taker_buy_quote": 16830.424699
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.000245,
          "high": 0.000246,
          "low": 0.000233,
          "close": 0.000237,
          "volume": 881424017.0,
          "close_time": 1764781199999,
          "quote_volume": 210228.253762,
          "trades": 1339,
          "taker_buy_base": 414837924.0,
          "taker_buy_quote": 99191.326239
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 0.000238,
          "high": 0.000243,
          "low": 0.000237,
          "close": 0.000242,
          "volume": 226650412.0,
          "close_time": 1764784799999,
          "quote_volume": 54283.801766,
          "trades": 496,
          "taker_buy_base": 88950199.0,
          "taker_buy_quote": 21391.25726
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 0.000241,
          "high": 0.000243,
          "low": 0.000237,
          "close": 0.000238,
          "volume": 332489577.0,
          "close_time": 1764788399999,
          "quote_volume": 79928.410043,
          "trades": 759,
          "taker_buy_base": 118619948.0,
          "taker_buy_quote": 28620.77342
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 0.000238,
          "high": 0.000241,
          "low": 0.000238,
          "close": 0.00024,
          "volume": 204158620.0,
          "close_time": 1764791999999,
          "quote_volume": 48778.665388,
          "trades": 375,
          "taker_buy_base": 76234267.0,
          "taker_buy_quote": 18272.172189
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.00024,
          "high": 0.000241,
          "low": 0.000238,
          "close": 0.000238,
          "volume": 136851397.0,
          "close_time": 1764795599999,
          "quote_volume": 32756.337222,
          "trades": 231,
          "taker_buy_base": 74955815.0,
          "taker_buy_quote": 17987.510915
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 0.000239,
          "high": 0.000249,
          "low": 0.000238,
          "close": 0.000245,
          "volume": 911972929.0,
          "close_time": 1764799199999,
          "quote_volume": 222951.209214,
          "trades": 1748,
          "taker_buy_base": 442157726.0,
          "taker_buy_quote": 108172.882242
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 0.000244,
          "high": 0.000244,
          "low": 0.000241,
          "close": 0.000244,
          "volume": 202827313.0,
          "close_time": 1764802799999,
          "quote_volume": 49204.540436,
          "trades": 406,
          "taker_buy_base": 68105834.0,
          "taker_buy_quote": 16559.953354
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 0.000244,
          "high": 0.000245,
          "low": 0.000241,
          "close": 0.000241,
          "volume": 154235942.0,
          "close_time": 1764806399999,
          "quote_volume": 37267.090837,
          "trades": 411,
          "taker_buy_base": 34233380.0,
          "taker_buy_quote": 8309.656555
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.000241,
          "high": 0.000244,
          "low": 0.000241,
          "close": 0.000243,
          "volume": 86658980.0,
          "close_time": 1764809999999,
          "quote_volume": 21004.542198,
          "trades": 130,
          "taker_buy_base": 60602455.0,
          "taker_buy_quote": 14684.247193
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 0.000242,
          "high": 0.000244,
          "low": 0.000241,
          "close": 0.000242,
          "volume": 47166966.0,
          "close_time": 1764813599999,
          "quote_volume": 11435.420616,
          "trades": 181,
          "taker_buy_base": 3166939.0,
          "taker_buy_quote": 770.283262
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 0.000242,
          "high": 0.000243,
          "low": 0.000241,
          "close": 0.000242,
          "volume": 80279246.0,
          "close_time": 1764817199999,
          "quote_volume": 19402.660702,
          "trades": 158,
          "taker_buy_base": 3812907.0,
          "taker_buy_quote": 923.273648
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 0.000242,
          "high": 0.000242,
          "low": 0.000237,
          "close": 0.000238,
          "volume": 110672133.0,
          "close_time": 1764820799999,
          "quote_volume": 26509.074707,
          "trades": 363,
          "taker_buy_base": 41794598.0,
          "taker_buy_quote": 10034.4935
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.000237,
          "high": 0.000238,
          "low": 0.000233,
          "close": 0.000236,
          "volume": 137878753.0,
          "close_time": 1764824399999,
          "quote_volume": 32490.31553,
          "trades": 309,
          "taker_buy_base": 69411986.0,
          "taker_buy_quote": 16378.457756
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 0.000237,
          "high": 0.000245,
          "low": 0.000235,
          "close": 0.000244,
          "volume": 242505907.0,
          "close_time": 1764827999999,
          "quote_volume": 58049.027627,
          "trades": 492,
          "taker_buy_base": 121319788.0,
          "taker_buy_quote": 29119.178504
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 0.000244,
          "high": 0.000247,
          "low": 0.000239,
          "close": 0.000241,
          "volume": 297585899.0,
          "close_time": 1764831599999,
          "quote_volume": 72528.143442,
          "trades": 505,
          "taker_buy_base": 158979912.0,
          "taker_buy_quote": 38854.280957
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 0.00024,
          "high": 0.000241,
          "low": 0.000239,
          "close": 0.000241,
          "volume": 151181223.0,
          "close_time": 1764835199999,
          "quote_volume": 36290.822992,
          "trades": 276,
          "taker_buy_base": 76999418.0,
          "taker_buy_quote": 18510.992703
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.000242,
          "high": 0.000249,
          "low": 0.00024,
          "close": 0.000245,
          "volume": 771071329.0,
          "close_time": 1764838799999,
          "quote_volume": 189344.632209,
          "trades": 1103,
          "taker_buy_base": 445779143.0,
          "taker_buy_quote": 109609.80833
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 0.000245,
          "high": 0.000245,
          "low": 0.000241,
          "close": 0.000241,
          "volume": 162345970.0,
          "close_time": 1764842399999,
          "quote_volume": 39444.751235,
          "trades": 279,
          "taker_buy_base": 64641924.0,
          "taker_buy_quote": 15764.274751
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 0.000241,
          "high": 0.000244,
          "low": 0.000239,
          "close": 0.00024,
          "volume": 137428053.0,
          "close_time": 1764845999999,
          "quote_volume": 33112.82017,
          "trades": 278,
          "taker_buy_base": 53890479.0,
          "taker_buy_quote": 13006.388917
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 0.000241,
          "high": 0.000244,
          "low": 0.000239,
          "close": 0.000242,
          "volume": 294407672.0,
          "close_time": 1764849599999,
          "quote_volume": 71041.092213,
          "trades": 575,
          "taker_buy_base": 198677777.0,
          "taker_buy_quote": 48000.576712
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.000241,
          "high": 0.000243,
          "low": 0.000239,
          "close": 0.00024,
          "volume": 44406868.0,
          "close_time": 1764853199999,
          "quote_volume": 10673.872827,
          "trades": 237,
          "taker_buy_base": 5514897.0,
          "taker_buy_quote": 1331.473106
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 0.00024,
          "high": 0.00024,
          "low": 0.000234,
          "close": 0.000234,
          "volume": 195692466.0,
          "close_time": 1764856799999,
          "quote_volume": 46286.332439,
          "trades": 347,
          "taker_buy_base": 52194006.0,
          "taker_buy_quote": 12422.320923
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 0.000235,
          "high": 0.000238,
          "low": 0.000234,
          "close": 0.000234,
          "volume": 209214626.0,
          "close_time": 1764860399999,
          "quote_volume": 49314.355346,
          "trades": 439,
          "taker_buy_base": 119675715.0,
          "taker_buy_quote": 28240.331641
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 0.000235,
          "high": 0.000238,
          "low": 0.000234,
          "close": 0.000236,
          "volume": 181496000.0,
          "close_time": 1764863999999,
          "quote_volume": 42881.364702,
          "trades": 321,
          "taker_buy_base": 86281584.0,
          "taker_buy_quote": 20400.998362
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.000236,
          "high": 0.000237,
          "low": 0.000231,
          "close": 0.000233,
          "volume": 145907984.0,
          "close_time": 1764867599999,
          "quote_volume": 34073.103409,
          "trades": 337,
          "taker_buy_base": 68853857.0,
          "taker_buy_quote": 16110.03302
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 0.000232,
          "high": 0.000233,
          "low": 0.000227,
          "close": 0.000232,
          "volume": 286359267.0,
          "close_time": 1764871199999,
          "quote_volume": 65616.674882,
          "trades": 590,
          "taker_buy_base": 146426195.0,
          "taker_buy_quote": 33585.340912
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 0.000231,
          "high": 0.000232,
          "low": 0.00023,
          "close": 0.000231,
          "volume": 150806518.0,
          "close_time": 1764874799999,
          "quote_volume": 34818.263548,
          "trades": 154,
          "taker_buy_base": 31021908.0,
          "taker_buy_quote": 7167.844425
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 0.00023,
          "high": 0.000231,
          "low": 0.000222,
          "close": 0.000229,
          "volume": 421114200.0,
          "close_time": 1764878399999,
          "quote_volume": 95036.992514,
          "trades": 487,
          "taker_buy_base": 151656978.0,
          "taker_buy_quote": 34175.297134
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.00023,
          "high": 0.000232,
          "low": 0.000228,
          "close": 0.000228,
          "volume": 168764695.0,
          "close_time": 1764881999999,
          "quote_volume": 38714.008073,
          "trades": 245,
          "taker_buy_base": 64701288.0,
          "taker_buy_quote": 14847.303935
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 0.000228,
          "high": 0.00023,
          "low": 0.000226,
          "close": 0.000226,
          "volume": 107219315.0,
          "close_time": 1764885599999,
          "quote_volume": 24425.713344,
          "trades": 162,
          "taker_buy_base": 51989791.0,
          "taker_buy_quote": 11856.059144
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 0.000226,
          "high": 0.00023,
          "low": 0.000226,
          "close": 0.000229,
          "volume": 80830021.0,
          "close_time": 1764889199999,
          "quote_volume": 18385.963768,
          "trades": 81,
          "taker_buy_base": 34281901.0,
          "taker_buy_quote": 7808.712716
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 0.000229,
          "high": 0.000232,
          "low": 0.000229,
          "close": 0.000231,
          "volume": 67472288.0,
          "close_time": 1764892799999,
          "quote_volume": 15562.581701,
          "trades": 137,
          "taker_buy_base": 13936157.0,
          "taker_buy_quote": 3218.567209
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.00023,
          "high": 0.000233,
          "low": 0.000227,
          "close": 0.00023,
          "volume": 167600555.0,
          "close_time": 1764896399999,
          "quote_volume": 38449.646635,
          "trades": 393,
          "taker_buy_base": 53377391.0,
          "taker_buy_quote": 12254.79779
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 0.00023,
          "high": 0.000231,
          "low": 0.000227,
          "close": 0.000228,
          "volume": 68443643.0,
          "close_time": 1764899999999,
          "quote_volume": 15679.181224,
          "trades": 178,
          "taker_buy_base": 23366271.0,
          "taker_buy_quote": 5361.423662
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 0.000227,
          "high": 0.000229,
          "low": 0.000226,
          "close": 0.000227,
          "volume": 55851926.0,
          "close_time": 1764903599999,
          "quote_volume": 12712.479906,
          "trades": 141,
          "taker_buy_base": 12359955.0,
          "taker_buy_quote": 2808.659587
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 0.000227,
          "high": 0.000229,
          "low": 0.000226,
          "close": 0.000229,
          "volume": 168728552.0,
          "close_time": 1764907199999,
          "quote_volume": 38353.480331,
          "trades": 416,
          "taker_buy_base": 82751118.0,
          "taker_buy_quote": 18839.924187
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.000228,
          "high": 0.00023,
          "low": 0.000227,
          "close": 0.000229,
          "volume": 59658532.0,
          "close_time": 1764910799999,
          "quote_volume": 13617.491618,
          "trades": 204,
          "taker_buy_base": 25194910.0,
          "taker_buy_quote": 5752.010588
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 0.000229,
          "high": 0.00023,
          "low": 0.000228,
          "close": 0.00023,
          "volume": 16582962.0,
          "close_time": 1764914399999,
          "quote_volume": 3795.445811,
          "trades": 73,
          "taker_buy_base": 9863651.0,
          "taker_buy_quote": 2261.79718
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 0.00023,
          "high": 0.000232,
          "low": 0.000228,
          "close": 0.000231,
          "volume": 47606568.0,
          "close_time": 1764917999999,
          "quote_volume": 10946.523828,
          "trades": 92,
          "taker_buy_base": 27538068.0,
          "taker_buy_quote": 6342.792569
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 0.000232,
          "high": 0.000236,
          "low": 0.000232,
          "close": 0.000235,
          "volume": 105924019.0,
          "close_time": 1764921599999,
          "quote_volume": 24779.385928,
          "trades": 263,
          "taker_buy_base": 50352446.0,
          "taker_buy_quote": 11783.254454
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.000236,
          "high": 0.000236,
          "low": 0.000232,
          "close": 0.000233,
          "volume": 127557436.0,
          "close_time": 1764925199999,
          "quote_volume": 29867.795295,
          "trades": 265,
          "taker_buy_base": 43305448.0,
          "taker_buy_quote": 10185.113819
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 0.000233,
          "high": 0.000235,
          "low": 0.000228,
          "close": 0.000228,
          "volume": 117184658.0,
          "close_time": 1764928799999,
          "quote_volume": 27165.486839,
          "trades": 375,
          "taker_buy_base": 50443974.0,
          "taker_buy_quote": 11734.766928
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 0.000229,
          "high": 0.000233,
          "low": 0.000228,
          "close": 0.00023,
          "volume": 185542198.0,
          "close_time": 1764932399999,
          "quote_volume": 42811.033264,
          "trades": 639,
          "taker_buy_base": 88404685.0,
          "taker_buy_quote": 20400.713991
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 0.00023,
          "high": 0.000233,
          "low": 0.00023,
          "close": 0.000233,
          "volume": 125815539.0,
          "close_time": 1764935999999,
          "quote_volume": 29083.816156,
          "trades": 387,
          "taker_buy_base": 83872912.0,
          "taker_buy_quote": 19397.457475
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.000232,
          "high": 0.000234,
          "low": 0.000232,
          "close": 0.000233,
          "volume": 31631523.0,
          "close_time": 1764939599999,
          "quote_volume": 7372.007644,
          "trades": 190,
          "taker_buy_base": 15786121.0,
          "taker_buy_quote": 3691.40534
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 0.000234,
          "high": 0.000236,
          "low": 0.000231,
          "close": 0.000231,
          "volume": 137948686.0,
          "close_time": 1764943199999,
          "quote_volume": 32222.612586,
          "trades": 432,
          "taker_buy_base": 48422844.0,
          "taker_buy_quote": 11305.238175
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 0.000231,
          "high": 0.000232,
          "low": 0.000229,
          "close": 0.00023,
          "volume": 83620650.0,
          "close_time": 1764946799999,
          "quote_volume": 19264.760227,
          "trades": 465,
          "taker_buy_base": 39547146.0,
          "taker_buy_quote": 9121.351786
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 0.000231,
          "high": 0.000238,
          "low": 0.000231,
          "close": 0.000236,
          "volume": 272313840.0,
          "close_time": 1764950399999,
          "quote_volume": 64327.116037,
          "trades": 743,
          "taker_buy_base": 87117222.0,
          "taker_buy_quote": 20612.019663
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.000237,
          "high": 0.000238,
          "low": 0.000228,
          "close": 0.00023,
          "volume": 268955048.0,
          "close_time": 1764953999999,
          "quote_volume": 62222.996583,
          "trades": 698,
          "taker_buy_base": 146237395.0,
          "taker_buy_quote": 33814.027585
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 0.000232,
          "high": 0.000283,
          "low": 0.000232,
          "close": 0.000252,
          "volume": 5603659574.0,
          "close_time": 1764957599999,
          "quote_volume": 1469191.705585,
          "trades": 17398,
          "taker_buy_base": 2968156485.0,
          "taker_buy_quote": 776902.877326
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 0.000254,
          "high": 0.000254,
          "low": 0.000233,
          "close": 0.000244,
          "volume": 1526707036.0,
          "close_time": 1764961199999,
          "quote_volume": 370950.274139,
          "trades": 2606,
          "taker_buy_base": 682637292.0,
          "taker_buy_quote": 165407.724685
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 0.000244,
          "high": 0.000248,
          "low": 0.000235,
          "close": 0.000237,
          "volume": 862239890.0,
          "close_time": 1764964799999,
          "quote_volume": 207506.134849,
          "trades": 1363,
          "taker_buy_base": 355736526.0,
          "taker_buy_quote": 86079.292222
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.000238,
          "high": 0.000246,
          "low": 0.000236,
          "close": 0.000239,
          "volume": 507319148.0,
          "close_time": 1764968399999,
          "quote_volume": 121762.831263,
          "trades": 820,
          "taker_buy_base": 299135700.0,
          "taker_buy_quote": 71884.946745
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 0.000239,
          "high": 0.000256,
          "low": 0.000237,
          "close": 0.000242,
          "volume": 1425236263.0,
          "close_time": 1764971999999,
          "quote_volume": 354466.253624,
          "trades": 3445,
          "taker_buy_base": 742431515.0,
          "taker_buy_quote": 185090.417773
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 0.000244,
          "high": 0.000245,
          "low": 0.000238,
          "close": 0.000244,
          "volume": 451645149.0,
          "close_time": 1764975599999,
          "quote_volume": 109061.673986,
          "trades": 741,
          "taker_buy_base": 187966204.0,
          "taker_buy_quote": 45520.08596
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 0.000243,
          "high": 0.000251,
          "low": 0.000242,
          "close": 0.000247,
          "volume": 325153824.0,
          "close_time": 1764979199999,
          "quote_volume": 80230.420017,
          "trades": 570,
          "taker_buy_base": 163131844.0,
          "taker_buy_quote": 40372.816032
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.000248,
          "high": 0.000253,
          "low": 0.000244,
          "close": 0.000248,
          "volume": 362574986.0,
          "close_time": 1764982799999,
          "quote_volume": 89824.813957,
          "trades": 739,
          "taker_buy_base": 150633549.0,
          "taker_buy_quote": 37382.196352
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 0.000248,
          "high": 0.000259,
          "low": 0.000248,
          "close": 0.000258,
          "volume": 728241392.0,
          "close_time": 1764986399999,
          "quote_volume": 184758.427314,
          "trades": 1539,
          "taker_buy_base": 457635437.0,
          "taker_buy_quote": 116285.713505
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 0.000257,
          "high": 0.000275,
          "low": 0.000243,
          "close": 0.000245,
          "volume": 1584520165.0,
          "close_time": 1764989999999,
          "quote_volume": 412133.012806,
          "trades": 3507,
          "taker_buy_base": 786261520.0,
          "taker_buy_quote": 204941.479619
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 0.000244,
          "high": 0.000251,
          "low": 0.000243,
          "close": 0.000248,
          "volume": 438496055.0,
          "close_time": 1764993599999,
          "quote_volume": 108128.114696,
          "trades": 758,
          "taker_buy_base": 174108887.0,
          "taker_buy_quote": 42962.805392
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.000247,
          "high": 0.000248,
          "low": 0.000243,
          "close": 0.000245,
          "volume": 126347913.0,
          "close_time": 1764997199999,
          "quote_volume": 30953.952506,
          "trades": 333,
          "taker_buy_base": 42127428.0,
          "taker_buy_quote": 10327.249908
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 0.000245,
          "high": 0.000247,
          "low": 0.000239,
          "close": 0.000241,
          "volume": 218079358.0,
          "close_time": 1765000799999,
          "quote_volume": 53169.831996,
          "trades": 545,
          "taker_buy_base": 108891043.0,
          "taker_buy_quote": 26582.873157
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 0.00024,
          "high": 0.000244,
          "low": 0.000236,
          "close": 0.000242,
          "volume": 329324435.0,
          "close_time": 1765004399999,
          "quote_volume": 78583.29339,
          "trades": 510,
          "taker_buy_base": 111577167.0,
          "taker_buy_quote": 26715.403465
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 0.000242,
          "high": 0.000244,
          "low": 0.000237,
          "close": 0.00024,
          "volume": 198086710.0,
          "close_time": 1765007999999,
          "quote_volume": 47332.773096,
          "trades": 554,
          "taker_buy_base": 47989519.0,
          "taker_buy_quote": 11475.303616
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.000238,
          "high": 0.000239,
          "low": 0.00023,
          "close": 0.00023,
          "volume": 444327288.0,
          "close_time": 1765011599999,
          "quote_volume": 104227.520949,
          "trades": 700,
          "taker_buy_base": 78345502.0,
          "taker_buy_quote": 18510.784444
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 0.000231,
          "high": 0.000235,
          "low": 0.000229,
          "close": 0.000233,
          "volume": 277037325.0,
          "close_time": 1765015199999,
          "quote_volume": 64272.435956,
          "trades": 793,
          "taker_buy_base": 149325693.0,
          "taker_buy_quote": 34686.013561
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 0.000234,
          "high": 0.000237,
          "low": 0.000231,
          "close": 0.000234,
          "volume": 297236194.0,
          "close_time": 1765018799999,
          "quote_volume": 69429.521396,
          "trades": 594,
          "taker_buy_base": 163204856.0,
          "taker_buy_quote": 38231.358456
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 0.000234,
          "high": 0.000239,
          "low": 0.000232,
          "close": 0.000237,
          "volume": 183345379.0,
          "close_time": 1765022399999,
          "quote_volume": 43212.052339,
          "trades": 505,
          "taker_buy_base": 73274735.0,
          "taker_buy_quote": 17306.930982
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.000236,
          "high": 0.000237,
          "low": 0.000231,
          "close": 0.000231,
          "volume": 177837956.0,
          "close_time": 1765025999999,
          "quote_volume": 41552.192777,
          "trades": 595,
          "taker_buy_base": 57597650.0,
          "taker_buy_quote": 13446.923626
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 0.000231,
          "high": 0.000235,
          "low": 0.000231,
          "close": 0.000233,
          "volume": 144134183.0,
          "close_time": 1765029599999,
          "quote_volume": 33595.457725,
          "trades": 409,
          "taker_buy_base": 44921029.0,
          "taker_buy_quote": 10490.276082
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 0.000232,
          "high": 0.000235,
          "low": 0.000231,
          "close": 0.000234,
          "volume": 160081866.0,
          "close_time": 1765033199999,
          "quote_volume": 37350.849707,
          "trades": 620,
          "taker_buy_base": 71037289.0,
          "taker_buy_quote": 16586.806921
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 0.000233,
          "high": 0.000235,
          "low": 0.00023,
          "close": 0.000234,
          "volume": 204859253.0,
          "close_time": 1765036799999,
          "quote_volume": 47611.083263,
          "trades": 703,
          "taker_buy_base": 90879273.0,
          "taker_buy_quote": 21152.17495
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.000234,
          "high": 0.000239,
          "low": 0.000233,
          "close": 0.000234,
          "volume": 144175400.0,
          "close_time": 1765040399999,
          "quote_volume": 33904.296748,
          "trades": 411,
          "taker_buy_base": 65641218.0,
          "taker_buy_quote": 15471.745051
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 0.000234,
          "high": 0.000239,
          "low": 0.000234,
          "close": 0.000237,
          "volume": 211286011.0,
          "close_time": 1765043999999,
          "quote_volume": 49927.701889,
          "trades": 500,
          "taker_buy_base": 101504189.0,
          "taker_buy_quote": 24049.079532
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 0.000237,
          "high": 0.000239,
          "low": 0.000236,
          "close": 0.000238,
          "volume": 81376172.0,
          "close_time": 1765047599999,
          "quote_volume": 19322.119391,
          "trades": 239,
          "taker_buy_base": 24796990.0,
          "taker_buy_quote": 5892.82384
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 0.000237,
          "high": 0.000242,
          "low": 0.000236,
          "close": 0.000236,
          "volume": 487389699.0,
          "close_time": 1765051199999,
          "quote_volume": 116253.958871,
          "trades": 884,
          "taker_buy_base": 221814066.0,
          "taker_buy_quote": 53037.194139
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.000237,
          "high": 0.000243,
          "low": 0.000236,
          "close": 0.000241,
          "volume": 196125301.0,
          "close_time": 1765054799999,
          "quote_volume": 46938.298223,
          "trades": 396,
          "taker_buy_base": 104115399.0,
          "taker_buy_quote": 24955.836555
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 0.00024,
          "high": 0.000245,
          "low": 0.00024,
          "close": 0.000243,
          "volume": 243113150.0,
          "close_time": 1765058399999,
          "quote_volume": 58964.676403,
          "trades": 830,
          "taker_buy_base": 99312058.0,
          "taker_buy_quote": 24129.586083
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 0.000243,
          "high": 0.000246,
          "low": 0.000243,
          "close": 0.000243,
          "volume": 142778520.0,
          "close_time": 1765061999999,
          "quote_volume": 34889.460092,
          "trades": 271,
          "taker_buy_base": 45716517.0,
          "taker_buy_quote": 11199.070029
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 0.000243,
          "high": 0.000245,
          "low": 0.000242,
          "close": 0.000245,
          "volume": 79425948.0,
          "close_time": 1765065599999,
          "quote_volume": 19375.272474,
          "trades": 267,
          "taker_buy_base": 37046919.0,
          "taker_buy_quote": 9053.56475
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.000244,
          "high": 0.000249,
          "low": 0.000244,
          "close": 0.000247,
          "volume": 100009446.0,
          "close_time": 1765069199999,
          "quote_volume": 24575.48098,
          "trades": 206,
          "taker_buy_base": 57748261.0,
          "taker_buy_quote": 14204.052636
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 0.000248,
          "high": 0.000249,
          "low": 0.000247,
          "close": 0.000247,
          "volume": 63348402.0,
          "close_time": 1765072799999,
          "quote_volume": 15694.692992,
          "trades": 334,
          "taker_buy_base": 13730196.0,
          "taker_buy_quote": 3407.366388
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 0.000247,
          "high": 0.000256,
          "low": 0.000247,
          "close": 0.000253,
          "volume": 186843144.0,
          "close_time": 1765076399999,
          "quote_volume": 47129.746387,
          "trades": 442,
          "taker_buy_base": 108029764.0,
          "taker_buy_quote": 27261.682208
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 0.000253,
          "high": 0.000254,
          "low": 0.000248,
          "close": 0.000249,
          "volume": 243947558.0,
          "close_time": 1765079999999,
          "quote_volume": 60997.796871,
          "trades": 520,
          "taker_buy_base": 57443845.0,
          "taker_buy_quote": 14352.103194
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.000248,
          "high": 0.000257,
          "low": 0.000247,
          "close": 0.000254,
          "volume": 248844193.0,
          "close_time": 1765083599999,
          "quote_volume": 62669.999537,
          "trades": 604,
          "taker_buy_base": 136798083.0,
          "taker_buy_quote": 34473.464552
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 0.000254,
          "high": 0.000259,
          "low": 0.000251,
          "close": 0.000257,
          "volume": 235427007.0,
          "close_time": 1765087199999,
          "quote_volume": 60269.854163,
          "trades": 419,
          "taker_buy_base": 119025195.0,
          "taker_buy_quote": 30515.117562
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 0.000257,
          "high": 0.000272,
          "low": 0.000256,
          "close": 0.000265,
          "volume": 871244491.0,
          "close_time": 1765090799999,
          "quote_volume": 229511.691633,
          "trades": 1798,
          "taker_buy_base": 630890722.0,
          "taker_buy_quote": 166407.901038
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 0.000262,
          "high": 0.000267,
          "low": 0.000254,
          "close": 0.000257,
          "volume": 491542867.0,
          "close_time": 1765094399999,
          "quote_volume": 128067.460608,
          "trades": 922,
          "taker_buy_base": 181020269.0,
          "taker_buy_quote": 47357.633202
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.000258,
          "high": 0.000305,
          "low": 0.000249,
          "close": 0.000251,
          "volume": 5121918473.0,
          "close_time": 1765097999999,
          "quote_volume": 1391727.583353,
          "trades": 12416,
          "taker_buy_base": 2490602388.0,
          "taker_buy_quote": 678367.314293
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 0.000249,
          "high": 0.000269,
          "low": 0.000249,
          "close": 0.000256,
          "volume": 1256789223.0,
          "close_time": 1765101599999,
          "quote_volume": 325579.955619,
          "trades": 1862,
          "taker_buy_base": 804350184.0,
          "taker_buy_quote": 209261.89178
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 0.000255,
          "high": 0.000257,
          "low": 0.000245,
          "close": 0.000247,
          "volume": 659534870.0,
          "close_time": 1765105199999,
          "quote_volume": 165673.055004,
          "trades": 781,
          "taker_buy_base": 135889827.0,
          "taker_buy_quote": 34222.34788
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 0.000248,
          "high": 0.00025,
          "low": 0.000244,
          "close": 0.000247,
          "volume": 247303656.0,
          "close_time": 1765108799999,
          "quote_volume": 61064.187984,
          "trades": 457,
          "taker_buy_base": 105964944.0,
          "taker_buy_quote": 26246.623657
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.000248,
          "high": 0.000256,
          "low": 0.000248,
          "close": 0.000253,
          "volume": 431799674.0,
          "close_time": 1765112399999,
          "quote_volume": 108956.681589,
          "trades": 747,
          "taker_buy_base": 284275528.0,
          "taker_buy_quote": 71792.893724
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 0.000252,
          "high": 0.000255,
          "low": 0.000248,
          "close": 0.000251,
          "volume": 247301151.0,
          "close_time": 1765115999999,
          "quote_volume": 62060.611358,
          "trades": 334,
          "taker_buy_base": 59842648.0,
          "taker_buy_quote": 15038.17946
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 0.000249,
          "high": 0.000251,
          "low": 0.000235,
          "close": 0.000239,
          "volume": 710277228.0,
          "close_time": 1765119599999,
          "quote_volume": 171203.483897,
          "trades": 1206,
          "taker_buy_base": 216951597.0,
          "taker_buy_quote": 52031.613773
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 0.00024,
          "high": 0.000248,
          "low": 0.000239,
          "close": 0.000248,
          "volume": 235333029.0,
          "close_time": 1765123199999,
          "quote_volume": 57255.332116,
          "trades": 812,
          "taker_buy_base": 131941367.0,
          "taker_buy_quote": 32092.136707
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.000247,
          "high": 0.000266,
          "low": 0.000245,
          "close": 0.000255,
          "volume": 2284548710.0,
          "close_time": 1765126799999,
          "quote_volume": 583616.103002,
          "trades": 3743,
          "taker_buy_base": 1168056020.0,
          "taker_buy_quote": 299759.315357
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 0.000254,
          "high": 0.000261,
          "low": 0.000253,
          "close": 0.000254,
          "volume": 778258672.0,
          "close_time": 1765130399999,
          "quote_volume": 200132.246076,
          "trades": 1440,
          "taker_buy_base": 317991903.0,
          "taker_buy_quote": 81993.774571
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 0.000255,
          "high": 0.000257,
          "low": 0.000253,
          "close": 0.000254,
          "volume": 213258299.0,
          "close_time": 1765133999999,
          "quote_volume": 54350.817857,
          "trades": 597,
          "taker_buy_base": 77641076.0,
          "taker_buy_quote": 19833.355478
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 0.000255,
          "high": 0.000257,
          "low": 0.00025,
          "close": 0.000255,
          "volume": 358499859.0,
          "close_time": 1765137599999,
          "quote_volume": 90795.544135,
          "trades": 706,
          "taker_buy_base": 207957190.0,
          "taker_buy_quote": 52845.789769
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.000256,
          "high": 0.000286,
          "low": 0.000256,
          "close": 0.000278,
          "volume": 5214404326.0,
          "close_time": 1765141199999,
          "quote_volume": 1419178.299022,
          "trades": 9758,
          "taker_buy_base": 2683308368.0,
          "taker_buy_quote": 729268.987584
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 0.000276,
          "high": 0.000279,
          "low": 0.000251,
          "close": 0.000257,
          "volume": 2189248746.0,
          "close_time": 1765144799999,
          "quote_volume": 573411.718848,
          "trades": 2845,
          "taker_buy_base": 1112802057.0,
          "taker_buy_quote": 291677.333369
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 0.000257,
          "high": 0.000263,
          "low": 0.000253,
          "close": 0.000257,
          "volume": 784697155.0,
          "close_time": 1765148399999,
          "quote_volume": 203108.051593,
          "trades": 1007,
          "taker_buy_base": 470834338.0,
          "taker_buy_quote": 121985.435452
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 0.000258,
          "high": 0.000262,
          "low": 0.000256,
          "close": 0.00026,
          "volume": 542415678.0,
          "close_time": 1765151999999,
          "quote_volume": 140206.260482,
          "trades": 735,
          "taker_buy_base": 285081369.0,
          "taker_buy_quote": 73779.492268
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.000261,
          "high": 0.000261,
          "low": 0.000252,
          "close": 0.000257,
          "volume": 209212149.0,
          "close_time": 1765155599999,
          "quote_volume": 53526.483701,
          "trades": 620,
          "taker_buy_base": 82941449.0,
          "taker_buy_quote": 21226.830726
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 0.000255,
          "high": 0.000258,
          "low": 0.000253,
          "close": 0.000255,
          "volume": 379275872.0,
          "close_time": 1765159199999,
          "quote_volume": 96941.02703,
          "trades": 556,
          "taker_buy_base": 127491357.0,
          "taker_buy_quote": 32666.807838
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 0.000256,
          "high": 0.000261,
          "low": 0.000255,
          "close": 0.00026,
          "volume": 177486179.0,
          "close_time": 1765162799999,
          "quote_volume": 45871.960627,
          "trades": 406,
          "taker_buy_base": 92007394.0,
          "taker_buy_quote": 23786.060654
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 0.00026,
          "high": 0.000261,
          "low": 0.000254,
          "close": 0.000255,
          "volume": 351337753.0,
          "close_time": 1765166399999,
          "quote_volume": 90147.45423,
          "trades": 533,
          "taker_buy_base": 96539084.0,
          "taker_buy_quote": 24791.051882
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.000255,
          "high": 0.000259,
          "low": 0.000255,
          "close": 0.000257,
          "volume": 121657192.0,
          "close_time": 1765169999999,
          "quote_volume": 31258.43251,
          "trades": 462,
          "taker_buy_base": 33700423.0,
          "taker_buy_quote": 8682.024799
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 0.000259,
          "high": 0.000268,
          "low": 0.000256,
          "close": 0.000264,
          "volume": 611789536.0,
          "close_time": 1765173599999,
          "quote_volume": 160293.422394,
          "trades": 976,
          "taker_buy_base": 381506041.0,
          "taker_buy_quote": 100075.542441
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 0.000264,
          "high": 0.000267,
          "low": 0.000259,
          "close": 0.000261,
          "volume": 446099604.0,
          "close_time": 1765177199999,
          "quote_volume": 117399.642883,
          "trades": 479,
          "taker_buy_base": 95739562.0,
          "taker_buy_quote": 25361.122424
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 0.00026,
          "high": 0.00026,
          "low": 0.000252,
          "close": 0.000254,
          "volume": 593910423.0,
          "close_time": 1765180799999,
          "quote_volume": 151521.07508,
          "trades": 1009,
          "taker_buy_base": 163369905.0,
          "taker_buy_quote": 41744.013755
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.000255,
          "high": 0.000255,
          "low": 0.000251,
          "close": 0.000254,
          "volume": 219274092.0,
          "close_time": 1765184399999,
          "quote_volume": 55483.621524,
          "trades": 756,
          "taker_buy_base": 116350326.0,
          "taker_buy_quote": 29479.004045
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 0.000254,
          "high": 0.000258,
          "low": 0.000253,
          "close": 0.000254,
          "volume": 213036692.0,
          "close_time": 1765187999999,
          "quote_volume": 54372.495848,
          "trades": 785,
          "taker_buy_base": 80466429.0,
          "taker_buy_quote": 20571.086493
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 0.000254,
          "high": 0.000255,
          "low": 0.000252,
          "close": 0.000252,
          "volume": 195965943.0,
          "close_time": 1765191599999,
          "quote_volume": 49592.874501,
          "trades": 757,
          "taker_buy_base": 53649100.0,
          "taker_buy_quote": 13589.623131
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 0.000253,
          "high": 0.000253,
          "low": 0.000251,
          "close": 0.000252,
          "volume": 154177967.0,
          "close_time": 1765195199999,
          "quote_volume": 38874.111025,
          "trades": 505,
          "taker_buy_base": 95690530.0,
          "taker_buy_quote": 24140.430959
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.000252,
          "high": 0.000252,
          "low": 0.000247,
          "close": 0.000249,
          "volume": 246008939.0,
          "close_time": 1765198799999,
          "quote_volume": 61348.853168,
          "trades": 806,
          "taker_buy_base": 95461932.0,
          "taker_buy_quote": 23794.588197
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 0.000249,
          "high": 0.000251,
          "low": 0.000247,
          "close": 0.000249,
          "volume": 227632541.0,
          "close_time": 1765202399999,
          "quote_volume": 56616.815216,
          "trades": 466,
          "taker_buy_base": 81327724.0,
          "taker_buy_quote": 20261.925013
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 0.000249,
          "high": 0.00025,
          "low": 0.000246,
          "close": 0.000248,
          "volume": 79619021.0,
          "close_time": 1765205999999,
          "quote_volume": 19831.481976,
          "trades": 506,
          "taker_buy_base": 25647948.0,
          "taker_buy_quote": 6385.133719
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 0.000249,
          "high": 0.000249,
          "low": 0.000246,
          "close": 0.000246,
          "volume": 105006043.0,
          "close_time": 1765209599999,
          "quote_volume": 25984.036951,
          "trades": 416,
          "taker_buy_base": 44760759.0,
          "taker_buy_quote": 11097.73442
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.000246,
          "high": 0.000251,
          "low": 0.000244,
          "close": 0.00025,
          "volume": 159431279.0,
          "close_time": 1765213199999,
          "quote_volume": 39485.226352,
          "trades": 565,
          "taker_buy_base": 55268831.0,
          "taker_buy_quote": 13747.351852
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 0.000249,
          "high": 0.00025,
          "low": 0.000248,
          "close": 0.000248,
          "volume": 35872350.0,
          "close_time": 1765216799999,
          "quote_volume": 8926.940019,
          "trades": 240,
          "taker_buy_base": 11498216.0,
          "taker_buy_quote": 2868.266168
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 0.000248,
          "high": 0.00025,
          "low": 0.000244,
          "close": 0.000245,
          "volume": 276629214.0,
          "close_time": 1765220399999,
          "quote_volume": 68616.99418,
          "trades": 628,
          "taker_buy_base": 191932821.0,
          "taker_buy_quote": 47649.742056
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 0.000246,
          "high": 0.000247,
          "low": 0.000244,
          "close": 0.000246,
          "volume": 78953931.0,
          "close_time": 1765223999999,
          "quote_volume": 19390.826175,
          "trades": 331,
          "taker_buy_base": 32617592.0,
          "taker_buy_quote": 8038.966272
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.000246,
          "high": 0.000251,
          "low": 0.000245,
          "close": 0.000248,
          "volume": 63767917.0,
          "close_time": 1765227599999,
          "quote_volume": 15768.82006,
          "trades": 380,
          "taker_buy_base": 35364046.0,
          "taker_buy_quote": 8760.922056
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 0.00025,
          "high": 0.000251,
          "low": 0.000248,
          "close": 0.00025,
          "volume": 85472078.0,
          "close_time": 1765231199999,
          "quote_volume": 21345.164719,
          "trades": 271,
          "taker_buy_base": 30868065.0,
          "taker_buy_quote": 7720.278542
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 0.000251,
          "high": 0.000251,
          "low": 0.000248,
          "close": 0.000251,
          "volume": 83698664.0,
          "close_time": 1765234799999,
          "quote_volume": 20879.717212,
          "trades": 314,
          "taker_buy_base": 43379552.0,
          "taker_buy_quote": 10831.122604
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 0.000251,
          "high": 0.000251,
          "low": 0.000248,
          "close": 0.000251,
          "volume": 43130789.0,
          "close_time": 1765238399999,
          "quote_volume": 10768.976664,
          "trades": 109,
          "taker_buy_base": 24739468.0,
          "taker_buy_quote": 6191.914401
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.00025,
          "high": 0.000252,
          "low": 0.000249,
          "close": 0.000249,
          "volume": 59761836.0,
          "close_time": 1765241999999,
          "quote_volume": 14966.167097,
          "trades": 265,
          "taker_buy_base": 20025642.0,
          "taker_buy_quote": 5027.035884
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 0.00025,
          "high": 0.000251,
          "low": 0.000247,
          "close": 0.000247,
          "volume": 55639718.0,
          "close_time": 1765245599999,
          "quote_volume": 13911.66309,
          "trades": 327,
          "taker_buy_base": 13445428.0,
          "taker_buy_quote": 3357.101694
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 0.000248,
          "high": 0.000251,
          "low": 0.000247,
          "close": 0.000247,
          "volume": 42933724.0,
          "close_time": 1765249199999,
          "quote_volume": 10672.940763,
          "trades": 138,
          "taker_buy_base": 21633222.0,
          "taker_buy_quote": 5382.242809
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 0.000246,
          "high": 0.00025,
          "low": 0.000246,
          "close": 0.000249,
          "volume": 61031325.0,
          "close_time": 1765252799999,
          "quote_volume": 15136.521147,
          "trades": 208,
          "taker_buy_base": 43941996.0,
          "taker_buy_quote": 10908.847383
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.000248,
          "high": 0.000249,
          "low": 0.000247,
          "close": 0.000248,
          "volume": 7651150.0,
          "close_time": 1765256399999,
          "quote_volume": 1896.404362,
          "trades": 51,
          "taker_buy_base": 2257913.0,
          "taker_buy_quote": 560.929635
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 0.000248,
          "high": 0.00025,
          "low": 0.000247,
          "close": 0.000247,
          "volume": 13185808.0,
          "close_time": 1765259999999,
          "quote_volume": 3270.402631,
          "trades": 99,
          "taker_buy_base": 2430779.0,
          "taker_buy_quote": 605.420757
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 0.000247,
          "high": 0.000248,
          "low": 0.000241,
          "close": 0.000246,
          "volume": 228144506.0,
          "close_time": 1765263599999,
          "quote_volume": 55575.989956,
          "trades": 521,
          "taker_buy_base": 120121233.0,
          "taker_buy_quote": 29265.681926
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 0.000246,
          "high": 0.000248,
          "low": 0.000245,
          "close": 0.000247,
          "volume": 42714736.0,
          "close_time": 1765267199999,
          "quote_volume": 10518.118119,
          "trades": 267,
          "taker_buy_base": 12716840.0,
          "taker_buy_quote": 3139.892643
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.000246,
          "high": 0.000247,
          "low": 0.000245,
          "close": 0.000247,
          "volume": 34693820.0,
          "close_time": 1765270799999,
          "quote_volume": 8533.260324,
          "trades": 229,
          "taker_buy_base": 7777284.0,
          "taker_buy_quote": 1915.981288
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 0.000245,
          "high": 0.000246,
          "low": 0.000244,
          "close": 0.000245,
          "volume": 105207034.0,
          "close_time": 1765274399999,
          "quote_volume": 25748.491874,
          "trades": 263,
          "taker_buy_base": 37947811.0,
          "taker_buy_quote": 9283.268305
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 0.000246,
          "high": 0.000247,
          "low": 0.000243,
          "close": 0.000243,
          "volume": 147042153.0,
          "close_time": 1765277999999,
          "quote_volume": 35873.499351,
          "trades": 430,
          "taker_buy_base": 52258571.0,
          "taker_buy_quote": 12737.374425
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 0.000243,
          "high": 0.000246,
          "low": 0.000243,
          "close": 0.000244,
          "volume": 93622647.0,
          "close_time": 1765281599999,
          "quote_volume": 22851.748817,
          "trades": 339,
          "taker_buy_base": 46177213.0,
          "taker_buy_quote": 11294.718672
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.000244,
          "high": 0.000247,
          "low": 0.000244,
          "close": 0.000246,
          "volume": 54061385.0,
          "close_time": 1765285199999,
          "quote_volume": 13248.260983,
          "trades": 221,
          "taker_buy_base": 29561436.0,
          "taker_buy_quote": 7247.960411
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 0.000246,
          "high": 0.000249,
          "low": 0.000246,
          "close": 0.000246,
          "volume": 73384557.0,
          "close_time": 1765288799999,
          "quote_volume": 18168.9066,
          "trades": 203,
          "taker_buy_base": 12417029.0,
          "taker_buy_quote": 3082.505858
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 0.000246,
          "high": 0.000248,
          "low": 0.000245,
          "close": 0.000245,
          "volume": 40868771.0,
          "close_time": 1765292399999,
          "quote_volume": 10085.626149,
          "trades": 138,
          "taker_buy_base": 27778206.0,
          "taker_buy_quote": 6865.709407
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 0.000245,
          "high": 0.000256,
          "low": 0.000245,
          "close": 0.000254,
          "volume": 185312321.0,
          "close_time": 1765295999999,
          "quote_volume": 46694.294023,
          "trades": 903,
          "taker_buy_base": 107986029.0,
          "taker_buy_quote": 27204.557154
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.000255,
          "high": 0.000257,
          "low": 0.000253,
          "close": 0.000255,
          "volume": 169612068.0,
          "close_time": 1765299599999,
          "quote_volume": 43290.549678,
          "trades": 627,
          "taker_buy_base": 97033592.0,
          "taker_buy_quote": 24784.260266
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 0.000255,
          "high": 0.000257,
          "low": 0.000253,
          "close": 0.000253,
          "volume": 50928106.0,
          "close_time": 1765303199999,
          "quote_volume": 12967.04434,
          "trades": 158,
          "taker_buy_base": 23848968.0,
          "taker_buy_quote": 6083.2629
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 0.000253,
          "high": 0.000255,
          "low": 0.00025,
          "close": 0.000252,
          "volume": 166829590.0,
          "close_time": 1765306799999,
          "quote_volume": 42291.114242,
          "trades": 597,
          "taker_buy_base": 93397021.0,
          "taker_buy_quote": 23738.135456
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 0.000252,
          "high": 0.000255,
          "low": 0.000251,
          "close": 0.000253,
          "volume": 59707629.0,
          "close_time": 1765310399999,
          "quote_volume": 15092.46283,
          "trades": 219,
          "taker_buy_base": 15870931.0,
          "taker_buy_quote": 4019.033979
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.000253,
          "high": 0.000253,
          "low": 0.000249,
          "close": 0.000249,
          "volume": 84852362.0,
          "close_time": 1765313999999,
          "quote_volume": 21320.692772,
          "trades": 175,
          "taker_buy_base": 21257304.0,
          "taker_buy_quote": 5320.054593
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 0.00025,
          "high": 0.000251,
          "low": 0.000248,
          "close": 0.000248,
          "volume": 58450453.0,
          "close_time": 1765317599999,
          "quote_volume": 14559.857171,
          "trades": 295,
          "taker_buy_base": 12231382.0,
          "taker_buy_quote": 3054.80903
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 0.000249,
          "high": 0.000254,
          "low": 0.000249,
          "close": 0.000252,
          "volume": 72329835.0,
          "close_time": 1765321199999,
          "quote_volume": 18135.78086,
          "trades": 163,
          "taker_buy_base": 49151500.0,
          "taker_buy_quote": 12323.047568
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 0.000252,
          "high": 0.000253,
          "low": 0.00025,
          "close": 0.000251,
          "volume": 34778478.0,
          "close_time": 1765324799999,
          "quote_volume": 8755.370614,
          "trades": 195,
          "taker_buy_base": 16262943.0,
          "taker_buy_quote": 4098.314613
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.000251,
          "high": 0.000252,
          "low": 0.000249,
          "close": 0.00025,
          "volume": 70252175.0,
          "close_time": 1765328399999,
          "quote_volume": 17610.818564,
          "trades": 401,
          "taker_buy_base": 32385021.0,
          "taker_buy_quote": 8131.268488
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 0.00025,
          "high": 0.000251,
          "low": 0.000248,
          "close": 0.000249,
          "volume": 57220364.0,
          "close_time": 1765331999999,
          "quote_volume": 14274.41482,
          "trades": 260,
          "taker_buy_base": 19323721.0,
          "taker_buy_quote": 4831.53313
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 0.000248,
          "high": 0.000251,
          "low": 0.000248,
          "close": 0.000251,
          "volume": 49457259.0,
          "close_time": 1765335599999,
          "quote_volume": 12334.182585,
          "trades": 200,
          "taker_buy_base": 15368140.0,
          "taker_buy_quote": 3838.195016
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 0.000251,
          "high": 0.000254,
          "low": 0.000251,
          "close": 0.000252,
          "volume": 21778019.0,
          "close_time": 1765339199999,
          "quote_volume": 5487.122365,
          "trades": 193,
          "taker_buy_base": 9399029.0,
          "taker_buy_quote": 2370.157269
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.000252,
          "high": 0.000254,
          "low": 0.000252,
          "close": 0.000253,
          "volume": 26547161.0,
          "close_time": 1765342799999,
          "quote_volume": 6715.277784,
          "trades": 234,
          "taker_buy_base": 10899051.0,
          "taker_buy_quote": 2759.851689
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 0.000254,
          "high": 0.000255,
          "low": 0.000252,
          "close": 0.000254,
          "volume": 59345928.0,
          "close_time": 1765346399999,
          "quote_volume": 15035.748896,
          "trades": 144,
          "taker_buy_base": 19793421.0,
          "taker_buy_quote": 5024.566708
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 0.000254,
          "high": 0.000255,
          "low": 0.000252,
          "close": 0.000253,
          "volume": 18322145.0,
          "close_time": 1765349999999,
          "quote_volume": 4638.391458,
          "trades": 114,
          "taker_buy_base": 8225562.0,
          "taker_buy_quote": 2082.724622
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 0.000253,
          "high": 0.000255,
          "low": 0.000252,
          "close": 0.000255,
          "volume": 42311175.0,
          "close_time": 1765353599999,
          "quote_volume": 10748.426409,
          "trades": 211,
          "taker_buy_base": 11651575.0,
          "taker_buy_quote": 2961.953902
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.000255,
          "high": 0.000255,
          "low": 0.000252,
          "close": 0.000253,
          "volume": 62262611.0,
          "close_time": 1765357199999,
          "quote_volume": 15785.843796,
          "trades": 313,
          "taker_buy_base": 14975801.0,
          "taker_buy_quote": 3792.320742
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 0.000253,
          "high": 0.000254,
          "low": 0.000252,
          "close": 0.000253,
          "volume": 11572261.0,
          "close_time": 1765360799999,
          "quote_volume": 2925.634288,
          "trades": 70,
          "taker_buy_base": 7747304.0,
          "taker_buy_quote": 1960.146807
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 0.000253,
          "high": 0.000254,
          "low": 0.00025,
          "close": 0.00025,
          "volume": 29613969.0,
          "close_time": 1765364399999,
          "quote_volume": 7474.409598,
          "trades": 265,
          "taker_buy_base": 3789603.0,
          "taker_buy_quote": 952.015667
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 0.000251,
          "high": 0.000252,
          "low": 0.000248,
          "close": 0.00025,
          "volume": 13727338.0,
          "close_time": 1765367999999,
          "quote_volume": 3436.66801,
          "trades": 124,
          "taker_buy_base": 8967291.0,
          "taker_buy_quote": 2249.428707
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.00025,
          "high": 0.00025,
          "low": 0.000246,
          "close": 0.000247,
          "volume": 114968152.0,
          "close_time": 1765371599999,
          "quote_volume": 28566.952283,
          "trades": 346,
          "taker_buy_base": 54414021.0,
          "taker_buy_quote": 13570.918478
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 0.000247,
          "high": 0.000249,
          "low": 0.000246,
          "close": 0.000247,
          "volume": 116031857.0,
          "close_time": 1765375199999,
          "quote_volume": 28680.688783,
          "trades": 338,
          "taker_buy_base": 44361881.0,
          "taker_buy_quote": 10986.978629
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 0.000247,
          "high": 0.000247,
          "low": 0.000243,
          "close": 0.000244,
          "volume": 103619124.0,
          "close_time": 1765378799999,
          "quote_volume": 25369.627409,
          "trades": 489,
          "taker_buy_base": 50569420.0,
          "taker_buy_quote": 12389.49942
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 0.000244,
          "high": 0.000246,
          "low": 0.000243,
          "close": 0.000244,
          "volume": 63919773.0,
          "close_time": 1765382399999,
          "quote_volume": 15642.85417,
          "trades": 378,
          "taker_buy_base": 30315688.0,
          "taker_buy_quote": 7426.895478
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.000244,
          "high": 0.000247,
          "low": 0.000243,
          "close": 0.000246,
          "volume": 94672853.0,
          "close_time": 1765385999999,
          "quote_volume": 23303.831349,
          "trades": 188,
          "taker_buy_base": 67338062.0,
          "taker_buy_quote": 16589.688553
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 0.000247,
          "high": 0.00025,
          "low": 0.000247,
          "close": 0.000247,
          "volume": 77265073.0,
          "close_time": 1765389599999,
          "quote_volume": 19165.433356,
          "trades": 206,
          "taker_buy_base": 27654394.0,
          "taker_buy_quote": 6872.815742
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 0.000248,
          "high": 0.000251,
          "low": 0.000247,
          "close": 0.000249,
          "volume": 82590251.0,
          "close_time": 1765393199999,
          "quote_volume": 20568.098915,
          "trades": 366,
          "taker_buy_base": 30482695.0,
          "taker_buy_quote": 7586.296292
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 0.000249,
          "high": 0.000251,
          "low": 0.000244,
          "close": 0.00025,
          "volume": 275149903.0,
          "close_time": 1765396799999,
          "quote_volume": 68081.000084,
          "trades": 764,
          "taker_buy_base": 124501867.0,
          "taker_buy_quote": 30817.960393
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.000249,
          "high": 0.000254,
          "low": 0.000247,
          "close": 0.000248,
          "volume": 204116888.0,
          "close_time": 1765400399999,
          "quote_volume": 51322.023044,
          "trades": 519,
          "taker_buy_base": 110251572.0,
          "taker_buy_quote": 27764.993258
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 0.000247,
          "high": 0.000249,
          "low": 0.000245,
          "close": 0.000245,
          "volume": 45700103.0,
          "close_time": 1765403999999,
          "quote_volume": 11217.306673,
          "trades": 101,
          "taker_buy_base": 5730525.0,
          "taker_buy_quote": 1414.138387
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 0.000245,
          "high": 0.000245,
          "low": 0.000241,
          "close": 0.000245,
          "volume": 92319630.0,
          "close_time": 1765407599999,
          "quote_volume": 22540.937732,
          "trades": 243,
          "taker_buy_base": 47965706.0,
          "taker_buy_quote": 11707.852907
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 0.000244,
          "high": 0.000245,
          "low": 0.00024,
          "close": 0.00024,
          "volume": 17146250.0,
          "close_time": 1765411199999,
          "quote_volume": 4155.354348,
          "trades": 102,
          "taker_buy_base": 6744264.0,
          "taker_buy_quote": 1640.353893
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.000241,
          "high": 0.000243,
          "low": 0.000235,
          "close": 0.000237,
          "volume": 209583276.0,
          "close_time": 1765414799999,
          "quote_volume": 49895.456064,
          "trades": 349,
          "taker_buy_base": 83342925.0,
          "taker_buy_quote": 19875.121839
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 0.000236,
          "high": 0.000237,
          "low": 0.000235,
          "close": 0.000236,
          "volume": 69301735.0,
          "close_time": 1765418399999,
          "quote_volume": 16353.838884,
          "trades": 136,
          "taker_buy_base": 33015916.0,
          "taker_buy_quote": 7799.040991
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 0.000235,
          "high": 0.000235,
          "low": 0.000227,
          "close": 0.000231,
          "volume": 226801697.0,
          "close_time": 1765421999999,
          "quote_volume": 52340.894965,
          "trades": 290,
          "taker_buy_base": 29935810.0,
          "taker_buy_quote": 6938.048989
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 0.00023,
          "high": 0.00023,
          "low": 0.000227,
          "close": 0.000228,
          "volume": 50609645.0,
          "close_time": 1765425599999,
          "quote_volume": 11566.926549,
          "trades": 217,
          "taker_buy_base": 25331971.0,
          "taker_buy_quote": 5796.029281
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.000229,
          "high": 0.000234,
          "low": 0.000227,
          "close": 0.000231,
          "volume": 54474784.0,
          "close_time": 1765429199999,
          "quote_volume": 12456.385444,
          "trades": 189,
          "taker_buy_base": 19694911.0,
          "taker_buy_quote": 4518.611465
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 0.000232,
          "high": 0.000234,
          "low": 0.000231,
          "close": 0.000234,
          "volume": 81699710.0,
          "close_time": 1765432799999,
          "quote_volume": 18953.265377,
          "trades": 217,
          "taker_buy_base": 59461633.0,
          "taker_buy_quote": 13807.042231
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 0.000234,
          "high": 0.000236,
          "low": 0.000232,
          "close": 0.000235,
          "volume": 60880859.0,
          "close_time": 1765436399999,
          "quote_volume": 14254.919977,
          "trades": 331,
          "taker_buy_base": 34835202.0,
          "taker_buy_quote": 8153.484492
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 0.000235,
          "high": 0.000236,
          "low": 0.000232,
          "close": 0.000235,
          "volume": 74570700.0,
          "close_time": 1765439999999,
          "quote_volume": 17418.384711,
          "trades": 225,
          "taker_buy_base": 36926076.0,
          "taker_buy_quote": 8639.389805
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.000234,
          "high": 0.000234,
          "low": 0.000231,
          "close": 0.000232,
          "volume": 82904714.0,
          "close_time": 1765443599999,
          "quote_volume": 19248.657003,
          "trades": 120,
          "taker_buy_base": 19896192.0,
          "taker_buy_quote": 4634.956286
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 0.000232,
          "high": 0.000235,
          "low": 0.000231,
          "close": 0.000233,
          "volume": 44168145.0,
          "close_time": 1765447199999,
          "quote_volume": 10310.800398,
          "trades": 150,
          "taker_buy_base": 27248899.0,
          "taker_buy_quote": 6363.679621
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 0.000233,
          "high": 0.000235,
          "low": 0.000233,
          "close": 0.000235,
          "volume": 14963465.0,
          "close_time": 1765450799999,
          "quote_volume": 3499.155133,
          "trades": 30,
          "taker_buy_base": 8919729.0,
          "taker_buy_quote": 2087.836249
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 0.000234,
          "high": 0.000235,
          "low": 0.000233,
          "close": 0.000234,
          "volume": 18921286.0,
          "close_time": 1765454399999,
          "quote_volume": 4424.975869,
          "trades": 136,
          "taker_buy_base": 8930373.0,
          "taker_buy_quote": 2090.018075
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.000235,
          "high": 0.000238,
          "low": 0.000234,
          "close": 0.000234,
          "volume": 77763903.0,
          "close_time": 1765457999999,
          "quote_volume": 18319.537144,
          "trades": 305,
          "taker_buy_base": 42879850.0,
          "taker_buy_quote": 10111.098893
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 0.000235,
          "high": 0.000235,
          "low": 0.000231,
          "close": 0.000233,
          "volume": 96291798.0,
          "close_time": 1765461599999,
          "quote_volume": 22479.445972,
          "trades": 307,
          "taker_buy_base": 63856319.0,
          "taker_buy_quote": 14927.319328
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 0.000233,
          "high": 0.000234,
          "low": 0.000231,
          "close": 0.000232,
          "volume": 98694777.0,
          "close_time": 1765465199999,
          "quote_volume": 22897.495713,
          "trades": 287,
          "taker_buy_base": 29339862.0,
          "taker_buy_quote": 6807.463759
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 0.000233,
          "high": 0.000234,
          "low": 0.00023,
          "close": 0.000231,
          "volume": 62408448.0,
          "close_time": 1765468799999,
          "quote_volume": 14477.434368,
          "trades": 279,
          "taker_buy_base": 22243980.0,
          "taker_buy_quote": 5175.628075
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.000231,
          "high": 0.000234,
          "low": 0.000229,
          "close": 0.000233,
          "volume": 123856843.0,
          "close_time": 1765472399999,
          "quote_volume": 28629.302501,
          "trades": 286,
          "taker_buy_base": 63373057.0,
          "taker_buy_quote": 14692.089664
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 0.000232,
          "high": 0.000234,
          "low": 0.000231,
          "close": 0.000232,
          "volume": 33691806.0,
          "close_time": 1765475999999,
          "quote_volume": 7831.053309,
          "trades": 162,
          "taker_buy_base": 6894094.0,
          "taker_buy_quote": 1606.274837
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 0.000232,
          "high": 0.000237,
          "low": 0.000231,
          "close": 0.000234,
          "volume": 78594580.0,
          "close_time": 1765479599999,
          "quote_volume": 18410.50911,
          "trades": 256,
          "taker_buy_base": 42741491.0,
          "taker_buy_quote": 10012.981862
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 0.000235,
          "high": 0.000236,
          "low": 0.000233,
          "close": 0.000234,
          "volume": 40322392.0,
          "close_time": 1765483199999,
          "quote_volume": 9459.526007,
          "trades": 172,
          "taker_buy_base": 15562747.0,
          "taker_buy_quote": 3650.609655
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.000233,
          "high": 0.000237,
          "low": 0.000232,
          "close": 0.000237,
          "volume": 57352878.0,
          "close_time": 1765486799999,
          "quote_volume": 13405.3799,
          "trades": 218,
          "taker_buy_base": 15412254.0,
          "taker_buy_quote": 3616.60755
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 0.000237,
          "high": 0.000243,
          "low": 0.000236,
          "close": 0.000241,
          "volume": 95911483.0,
          "close_time": 1765490399999,
          "quote_volume": 23042.309072,
          "trades": 548,
          "taker_buy_base": 49981658.0,
          "taker_buy_quote": 12022.538494
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 0.000241,
          "high": 0.000241,
          "low": 0.000237,
          "close": 0.000237,
          "volume": 26914389.0,
          "close_time": 1765493999999,
          "quote_volume": 6426.685531,
          "trades": 144,
          "taker_buy_base": 6654176.0,
          "taker_buy_quote": 1591.109688
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 0.000238,
          "high": 0.00024,
          "low": 0.000238,
          "close": 0.000239,
          "volume": 48365641.0,
          "close_time": 1765497599999,
          "quote_volume": 11568.545854,
          "trades": 244,
          "taker_buy_base": 29755095.0,
          "taker_buy_quote": 7125.468923
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.000239,
          "high": 0.00024,
          "low": 0.000236,
          "close": 0.000236,
          "volume": 20901805.0,
          "close_time": 1765501199999,
          "quote_volume": 4974.596639,
          "trades": 151,
          "taker_buy_base": 9413153.0,
          "taker_buy_quote": 2242.202562
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 0.000235,
          "high": 0.000239,
          "low": 0.000235,
          "close": 0.000238,
          "volume": 16016169.0,
          "close_time": 1765504799999,
          "quote_volume": 3800.229033,
          "trades": 146,
          "taker_buy_base": 6460271.0,
          "taker_buy_quote": 1530.360301
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 0.000237,
          "high": 0.00024,
          "low": 0.000237,
          "close": 0.000239,
          "volume": 33098097.0,
          "close_time": 1765508399999,
          "quote_volume": 7898.526078,
          "trades": 140,
          "taker_buy_base": 15086445.0,
          "taker_buy_quote": 3603.226396
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 0.00024,
          "high": 0.000241,
          "low": 0.000238,
          "close": 0.00024,
          "volume": 11091132.0,
          "close_time": 1765511999999,
          "quote_volume": 2654.474335,
          "trades": 96,
          "taker_buy_base": 5113121.0,
          "taker_buy_quote": 1225.759567
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.000239,
          "high": 0.00024,
          "low": 0.000239,
          "close": 0.000239,
          "volume": 5533776.0,
          "close_time": 1765515599999,
          "quote_volume": 1323.22046,
          "trades": 63,
          "taker_buy_base": 1067284.0,
          "taker_buy_quote": 255.728872
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 0.000239,
          "high": 0.00024,
          "low": 0.000238,
          "close": 0.00024,
          "volume": 15780788.0,
          "close_time": 1765519199999,
          "quote_volume": 3772.063184,
          "trades": 79,
          "taker_buy_base": 11905277.0,
          "taker_buy_quote": 2847.720756
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 0.00024,
          "high": 0.000247,
          "low": 0.00024,
          "close": 0.000243,
          "volume": 146973908.0,
          "close_time": 1765522799999,
          "quote_volume": 35734.646659,
          "trades": 455,
          "taker_buy_base": 72611354.0,
          "taker_buy_quote": 17667.449379
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 0.000243,
          "high": 0.000247,
          "low": 0.000243,
          "close": 0.000246,
          "volume": 144109822.0,
          "close_time": 1765526399999,
          "quote_volume": 35409.473755,
          "trades": 390,
          "taker_buy_base": 80132759.0,
          "taker_buy_quote": 19699.243909
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.000245,
          "high": 0.00025,
          "low": 0.000243,
          "close": 0.000245,
          "volume": 199050600.0,
          "close_time": 1765529999999,
          "quote_volume": 49062.373082,
          "trades": 383,
          "taker_buy_base": 93519399.0,
          "taker_buy_quote": 23112.904829
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 0.000246,
          "high": 0.00025,
          "low": 0.000244,
          "close": 0.000248,
          "volume": 168858702.0,
          "close_time": 1765533599999,
          "quote_volume": 41997.384735,
          "trades": 417,
          "taker_buy_base": 117966657.0,
          "taker_buy_quote": 29385.999801
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 0.00025,
          "high": 0.00025,
          "low": 0.000246,
          "close": 0.000248,
          "volume": 75912629.0,
          "close_time": 1765537199999,
          "quote_volume": 18797.625137,
          "trades": 218,
          "taker_buy_base": 22138913.0,
          "taker_buy_quote": 5490.610924
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 0.000247,
          "high": 0.000248,
          "low": 0.000246,
          "close": 0.000246,
          "volume": 19647635.0,
          "close_time": 1765540799999,
          "quote_volume": 4850.769721,
          "trades": 82,
          "taker_buy_base": 7210223.0,
          "taker_buy_quote": 1784.524347
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.000246,
          "high": 0.000255,
          "low": 0.000245,
          "close": 0.00025,
          "volume": 561945945.0,
          "close_time": 1765544399999,
          "quote_volume": 140775.439484,
          "trades": 758,
          "taker_buy_base": 259269769.0,
          "taker_buy_quote": 64876.572854
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 0.00025,
          "high": 0.00025,
          "low": 0.000244,
          "close": 0.000246,
          "volume": 214525466.0,
          "close_time": 1765547999999,
          "quote_volume": 53013.948321,
          "trades": 385,
          "taker_buy_base": 69246755.0,
          "taker_buy_quote": 17063.681574
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 0.000246,
          "high": 0.000246,
          "low": 0.000241,
          "close": 0.000244,
          "volume": 94121690.0,
          "close_time": 1765551599999,
          "quote_volume": 22910.505643,
          "trades": 448,
          "taker_buy_base": 31308476.0,
          "taker_buy_quote": 7630.268898
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 0.000242,
          "high": 0.000243,
          "low": 0.000234,
          "close": 0.000237,
          "volume": 122429510.0,
          "close_time": 1765555199999,
          "quote_volume": 29134.604082,
          "trades": 463,
          "taker_buy_base": 62316814.0,
          "taker_buy_quote": 14851.042069
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.000235,
          "high": 0.000237,
          "low": 0.000233,
          "close": 0.000234,
          "volume": 87000023.0,
          "close_time": 1765558799999,
          "quote_volume": 20464.534744,
          "trades": 406,
          "taker_buy_base": 50619829.0,
          "taker_buy_quote": 11922.485452
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 0.000235,
          "high": 0.000253,
          "low": 0.000235,
          "close": 0.000248,
          "volume": 851781445.0,
          "close_time": 1765562399999,
          "quote_volume": 209839.634822,
          "trades": 2382,
          "taker_buy_base": 541441600.0,
          "taker_buy_quote": 133187.277418
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 0.000247,
          "high": 0.000248,
          "low": 0.000236,
          "close": 0.000238,
          "volume": 459807131.0,
          "close_time": 1765565999999,
          "quote_volume": 111074.929792,
          "trades": 1476,
          "taker_buy_base": 182323693.0,
          "taker_buy_quote": 44194.427117
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 0.000238,
          "high": 0.000239,
          "low": 0.000234,
          "close": 0.000238,
          "volume": 142906292.0,
          "close_time": 1765569599999,
          "quote_volume": 33755.522735,
          "trades": 535,
          "taker_buy_base": 60448477.0,
          "taker_buy_quote": 14305.746865
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.000237,
          "high": 0.00024,
          "low": 0.000237,
          "close": 0.000238,
          "volume": 77151837.0,
          "close_time": 1765573199999,
          "quote_volume": 18357.349311,
          "trades": 396,
          "taker_buy_base": 32518634.0,
          "taker_buy_quote": 7743.620125
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 0.000238,
          "high": 0.000242,
          "low": 0.000238,
          "close": 0.00024,
          "volume": 68331442.0,
          "close_time": 1765576799999,
          "quote_volume": 16437.030854,
          "trades": 363,
          "taker_buy_base": 37947263.0,
          "taker_buy_quote": 9138.038218
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 0.00024,
          "high": 0.000248,
          "low": 0.00024,
          "close": 0.000245,
          "volume": 130989417.0,
          "close_time": 1765580399999,
          "quote_volume": 32146.070919,
          "trades": 495,
          "taker_buy_base": 51699435.0,
          "taker_buy_quote": 12686.215176
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 0.000244,
          "high": 0.000247,
          "low": 0.000244,
          "close": 0.000246,
          "volume": 71440677.0,
          "close_time": 1765583999999,
          "quote_volume": 17557.697081,
          "trades": 185,
          "taker_buy_base": 50976678.0,
          "taker_buy_quote": 12540.342788
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.000247,
          "high": 0.00025,
          "low": 0.000245,
          "close": 0.000249,
          "volume": 42649448.0,
          "close_time": 1765587599999,
          "quote_volume": 10574.834639,
          "trades": 313,
          "taker_buy_base": 17022330.0,
          "taker_buy_quote": 4225.850129
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 0.000248,
          "high": 0.000249,
          "low": 0.000246,
          "close": 0.000249,
          "volume": 69472479.0,
          "close_time": 1765591199999,
          "quote_volume": 17194.737268,
          "trades": 173,
          "taker_buy_base": 28689168.0,
          "taker_buy_quote": 7094.807659
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 0.00025,
          "high": 0.000251,
          "low": 0.000247,
          "close": 0.00025,
          "volume": 77250816.0,
          "close_time": 1765594799999,
          "quote_volume": 19262.926118,
          "trades": 182,
          "taker_buy_base": 46324273.0,
          "taker_buy_quote": 11549.642558
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 0.000249,
          "high": 0.00025,
          "low": 0.000248,
          "close": 0.000248,
          "volume": 32267609.0,
          "close_time": 1765598399999,
          "quote_volume": 8058.52591,
          "trades": 139,
          "taker_buy_base": 15016609.0,
          "taker_buy_quote": 3750.017953
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.00025,
          "high": 0.000251,
          "low": 0.000249,
          "close": 0.000249,
          "volume": 53614484.0,
          "close_time": 1765601999999,
          "quote_volume": 13405.20478,
          "trades": 178,
          "taker_buy_base": 25113903.0,
          "taker_buy_quote": 6289.547246
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 0.00025,
          "high": 0.00025,
          "low": 0.000248,
          "close": 0.000249,
          "volume": 39655846.0,
          "close_time": 1765605599999,
          "quote_volume": 9874.134054,
          "trades": 104,
          "taker_buy_base": 17918839.0,
          "taker_buy_quote": 4469.661614
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 0.000249,
          "high": 0.000253,
          "low": 0.000249,
          "close": 0.00025,
          "volume": 73944662.0,
          "close_time": 1765609199999,
          "quote_volume": 18598.883492,
          "trades": 213,
          "taker_buy_base": 50792207.0,
          "taker_buy_quote": 12786.816517
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 0.000249,
          "high": 0.000251,
          "low": 0.000249,
          "close": 0.000251,
          "volume": 28220949.0,
          "close_time": 1765612799999,
          "quote_volume": 7049.006757,
          "trades": 94,
          "taker_buy_base": 10262870.0,
          "taker_buy_quote": 2569.794211
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.00025,
          "high": 0.00025,
          "low": 0.000246,
          "close": 0.000249,
          "volume": 38119212.0,
          "close_time": 1765616399999,
          "quote_volume": 9465.214896,
          "trades": 174,
          "taker_buy_base": 11840479.0,
          "taker_buy_quote": 2945.405321
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 0.000249,
          "high": 0.00025,
          "low": 0.000248,
          "close": 0.000248,
          "volume": 53550275.0,
          "close_time": 1765619999999,
          "quote_volume": 13327.845257,
          "trades": 193,
          "taker_buy_base": 8584654.0,
          "taker_buy_quote": 2137.795244
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 0.000248,
          "high": 0.000251,
          "low": 0.000248,
          "close": 0.000249,
          "volume": 45080254.0,
          "close_time": 1765623599999,
          "quote_volume": 11259.31502,
          "trades": 165,
          "taker_buy_base": 30401273.0,
          "taker_buy_quote": 7600.322428
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 0.000249,
          "high": 0.00025,
          "low": 0.000248,
          "close": 0.000249,
          "volume": 24047352.0,
          "close_time": 1765627199999,
          "quote_volume": 5994.945443,
          "trades": 140,
          "taker_buy_base": 11619279.0,
          "taker_buy_quote": 2901.231208
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.000248,
          "high": 0.00025,
          "low": 0.000245,
          "close": 0.000246,
          "volume": 90014532.0,
          "close_time": 1765630799999,
          "quote_volume": 22186.832012,
          "trades": 323,
          "taker_buy_base": 26306376.0,
          "taker_buy_quote": 6494.442751
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 0.000246,
          "high": 0.000248,
          "low": 0.000245,
          "close": 0.000246,
          "volume": 27349787.0,
          "close_time": 1765634399999,
          "quote_volume": 6750.180715,
          "trades": 152,
          "taker_buy_base": 18668183.0,
          "taker_buy_quote": 4611.536596
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 0.000245,
          "high": 0.000246,
          "low": 0.000244,
          "close": 0.000245,
          "volume": 14876034.0,
          "close_time": 1765637999999,
          "quote_volume": 3639.113989,
          "trades": 115,
          "taker_buy_base": 3678200.0,
          "taker_buy_quote": 901.366263
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 0.000245,
          "high": 0.000246,
          "low": 0.000244,
          "close": 0.000245,
          "volume": 48257122.0,
          "close_time": 1765641599999,
          "quote_volume": 11811.199426,
          "trades": 117,
          "taker_buy_base": 33752354.0,
          "taker_buy_quote": 8272.000034
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.000245,
          "high": 0.000246,
          "low": 0.000243,
          "close": 0.000245,
          "volume": 61508567.0,
          "close_time": 1765645199999,
          "quote_volume": 15060.226276,
          "trades": 122,
          "taker_buy_base": 18398138.0,
          "taker_buy_quote": 4504.770933
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 0.000244,
          "high": 0.000249,
          "low": 0.000244,
          "close": 0.000247,
          "volume": 62621466.0,
          "close_time": 1765648799999,
          "quote_volume": 15418.636734,
          "trades": 154,
          "taker_buy_base": 48010598.0,
          "taker_buy_quote": 11827.78588
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 0.000248,
          "high": 0.000249,
          "low": 0.000246,
          "close": 0.000248,
          "volume": 17032124.0,
          "close_time": 1765652399999,
          "quote_volume": 4221.593768,
          "trades": 130,
          "taker_buy_base": 3392535.0,
          "taker_buy_quote": 842.66331
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 0.000246,
          "high": 0.000249,
          "low": 0.000246,
          "close": 0.000248,
          "volume": 29280152.0,
          "close_time": 1765655999999,
          "quote_volume": 7253.531528,
          "trades": 151,
          "taker_buy_base": 8827135.0,
          "taker_buy_quote": 2195.271514
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.000247,
          "high": 0.000248,
          "low": 0.000246,
          "close": 0.000248,
          "volume": 5960284.0,
          "close_time": 1765659599999,
          "quote_volume": 1472.628819,
          "trades": 49,
          "taker_buy_base": 748760.0,
          "taker_buy_quote": 185.69248
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 0.000248,
          "high": 0.000248,
          "low": 0.000244,
          "close": 0.000247,
          "volume": 56948494.0,
          "close_time": 1765663199999,
          "quote_volume": 13969.566096,
          "trades": 179,
          "taker_buy_base": 24044468.0,
          "taker_buy_quote": 5912.483636
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 0.000246,
          "high": 0.000247,
          "low": 0.000245,
          "close": 0.000246,
          "volume": 21279569.0,
          "close_time": 1765666799999,
          "quote_volume": 5224.51695,
          "trades": 102,
          "taker_buy_base": 8906169.0,
          "taker_buy_quote": 2191.105966
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 0.000246,
          "high": 0.000247,
          "low": 0.000245,
          "close": 0.000247,
          "volume": 25943386.0,
          "close_time": 1765670399999,
          "quote_volume": 6386.960836,
          "trades": 117,
          "taker_buy_base": 20648645.0,
          "taker_buy_quote": 5085.438253
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.000247,
          "high": 0.000247,
          "low": 0.000246,
          "close": 0.000247,
          "volume": 2204610.0,
          "close_time": 1765673999999,
          "quote_volume": 543.069263,
          "trades": 21,
          "taker_buy_base": 735203.0,
          "taker_buy_quote": 181.595141
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 0.000247,
          "high": 0.000247,
          "low": 0.000245,
          "close": 0.000246,
          "volume": 15203901.0,
          "close_time": 1765677599999,
          "quote_volume": 3741.150816,
          "trades": 48,
          "taker_buy_base": 1039523.0,
          "taker_buy_quote": 256.762181
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 0.000245,
          "high": 0.000247,
          "low": 0.000245,
          "close": 0.000245,
          "volume": 3821674.0,
          "close_time": 1765681199999,
          "quote_volume": 938.974173,
          "trades": 23,
          "taker_buy_base": 2382727.0,
          "taker_buy_quote": 586.354923
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 0.000246,
          "high": 0.000246,
          "low": 0.000244,
          "close": 0.000245,
          "volume": 5327138.0,
          "close_time": 1765684799999,
          "quote_volume": 1303.788641,
          "trades": 56,
          "taker_buy_base": 3286655.0,
          "taker_buy_quote": 805.480333
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.000244,
          "high": 0.000245,
          "low": 0.000242,
          "close": 0.000242,
          "volume": 33540718.0,
          "close_time": 1765688399999,
          "quote_volume": 8142.00889,
          "trades": 166,
          "taker_buy_base": 8716247.0,
          "taker_buy_quote": 2114.499562
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 0.000243,
          "high": 0.000243,
          "low": 0.00024,
          "close": 0.00024,
          "volume": 42719517.0,
          "close_time": 1765691999999,
          "quote_volume": 10278.060247,
          "trades": 92,
          "taker_buy_base": 5016663.0,
          "taker_buy_quote": 1210.264658
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 0.000241,
          "high": 0.000244,
          "low": 0.00024,
          "close": 0.000244,
          "volume": 21716362.0,
          "close_time": 1765695599999,
          "quote_volume": 5247.795448,
          "trades": 158,
          "taker_buy_base": 8699482.0,
          "taker_buy_quote": 2109.284476
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 0.000244,
          "high": 0.000244,
          "low": 0.000241,
          "close": 0.000244,
          "volume": 25225662.0,
          "close_time": 1765699199999,
          "quote_volume": 6125.907536,
          "trades": 114,
          "taker_buy_base": 13493261.0,
          "taker_buy_quote": 3281.302039
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.000243,
          "high": 0.000244,
          "low": 0.000242,
          "close": 0.000243,
          "volume": 18504083.0,
          "close_time": 1765702799999,
          "quote_volume": 4502.068699,
          "trades": 91,
          "taker_buy_base": 13234607.0,
          "taker_buy_quote": 3223.160759
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 0.000242,
          "high": 0.000244,
          "low": 0.000242,
          "close": 0.000243,
          "volume": 14893346.0,
          "close_time": 1765706399999,
          "quote_volume": 3608.457319,
          "trades": 85,
          "taker_buy_base": 8857324.0,
          "taker_buy_quote": 2146.107275
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 0.000243,
          "high": 0.000244,
          "low": 0.00024,
          "close": 0.000242,
          "volume": 27571946.0,
          "close_time": 1765709999999,
          "quote_volume": 6695.369561,
          "trades": 138,
          "taker_buy_base": 17680818.0,
          "taker_buy_quote": 4296.499692
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 0.000244,
          "high": 0.000245,
          "low": 0.00024,
          "close": 0.000242,
          "volume": 70419810.0,
          "close_time": 1765713599999,
          "quote_volume": 17121.788555,
          "trades": 199,
          "taker_buy_base": 44589315.0,
          "taker_buy_quote": 10871.051067
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.000241,
          "high": 0.000243,
          "low": 0.000241,
          "close": 0.000242,
          "volume": 38065367.0,
          "close_time": 1765717199999,
          "quote_volume": 9204.179998,
          "trades": 126,
          "taker_buy_base": 9093114.0,
          "taker_buy_quote": 2202.917573
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 0.000241,
          "high": 0.000243,
          "low": 0.00024,
          "close": 0.000241,
          "volume": 33954151.0,
          "close_time": 1765720799999,
          "quote_volume": 8201.528246,
          "trades": 100,
          "taker_buy_base": 21551516.0,
          "taker_buy_quote": 5211.88451
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 0.000242,
          "high": 0.000243,
          "low": 0.000239,
          "close": 0.000241,
          "volume": 28011490.0,
          "close_time": 1765724399999,
          "quote_volume": 6778.985237,
          "trades": 135,
          "taker_buy_base": 11984148.0,
          "taker_buy_quote": 2909.438532
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 0.000241,
          "high": 0.000241,
          "low": 0.000238,
          "close": 0.000239,
          "volume": 34342603.0,
          "close_time": 1765727999999,
          "quote_volume": 8204.395584,
          "trades": 175,
          "taker_buy_base": 5442649.0,
          "taker_buy_quote": 1300.862913
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.000238,
          "high": 0.00024,
          "low": 0.000237,
          "close": 0.00024,
          "volume": 35070980.0,
          "close_time": 1765731599999,
          "quote_volume": 8358.11227,
          "trades": 168,
          "taker_buy_base": 25101704.0,
          "taker_buy_quote": 5984.457284
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 0.000239,
          "high": 0.000239,
          "low": 0.000236,
          "close": 0.000237,
          "volume": 54980647.0,
          "close_time": 1765735199999,
          "quote_volume": 13051.725427,
          "trades": 156,
          "taker_buy_base": 23301408.0,
          "taker_buy_quote": 5541.417551
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 0.000237,
          "high": 0.00024,
          "low": 0.000237,
          "close": 0.000238,
          "volume": 18335075.0,
          "close_time": 1765738799999,
          "quote_volume": 4358.916832,
          "trades": 68,
          "taker_buy_base": 9985547.0,
          "taker_buy_quote": 2375.018882
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 0.000238,
          "high": 0.000239,
          "low": 0.000236,
          "close": 0.000238,
          "volume": 16107828.0,
          "close_time": 1765742399999,
          "quote_volume": 3815.181905,
          "trades": 93,
          "taker_buy_base": 3343317.0,
          "taker_buy_quote": 793.540676
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.000237,
          "high": 0.000239,
          "low": 0.000237,
          "close": 0.000237,
          "volume": 9399105.0,
          "close_time": 1765745999999,
          "quote_volume": 2232.639607,
          "trades": 57,
          "taker_buy_base": 3693811.0,
          "taker_buy_quote": 880.157006
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 0.000237,
          "high": 0.000238,
          "low": 0.000236,
          "close": 0.000236,
          "volume": 51827514.0,
          "close_time": 1765749599999,
          "quote_volume": 12237.761777,
          "trades": 68,
          "taker_buy_base": 10726617.0,
          "taker_buy_quote": 2537.783237
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 0.000236,
          "high": 0.000237,
          "low": 0.000234,
          "close": 0.000235,
          "volume": 16322066.0,
          "close_time": 1765753199999,
          "quote_volume": 3840.375849,
          "trades": 90,
          "taker_buy_base": 8136548.0,
          "taker_buy_quote": 1917.247105
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 0.000235,
          "high": 0.000236,
          "low": 0.000233,
          "close": 0.000234,
          "volume": 37124298.0,
          "close_time": 1765756799999,
          "quote_volume": 8707.050115,
          "trades": 147,
          "taker_buy_base": 15367828.0,
          "taker_buy_quote": 3609.909752
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.000233,
          "high": 0.000235,
          "low": 0.000233,
          "close": 0.000234,
          "volume": 38313223.0,
          "close_time": 1765760399999,
          "quote_volume": 8953.442698,
          "trades": 125,
          "taker_buy_base": 25508306.0,
          "taker_buy_quote": 5968.489523
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 0.000235,
          "high": 0.000238,
          "low": 0.000234,
          "close": 0.000238,
          "volume": 14523520.0,
          "close_time": 1765763999999,
          "quote_volume": 3430.550267,
          "trades": 186,
          "taker_buy_base": 4801200.0,
          "taker_buy_quote": 1135.146342
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 0.000237,
          "high": 0.000239,
          "low": 0.000235,
          "close": 0.000235,
          "volume": 28435734.0,
          "close_time": 1765767599999,
          "quote_volume": 6749.990433,
          "trades": 117,
          "taker_buy_base": 14581248.0,
          "taker_buy_quote": 3466.832887
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 0.000235,
          "high": 0.000236,
          "low": 0.000235,
          "close": 0.000235,
          "volume": 9389845.0,
          "close_time": 1765771199999,
          "quote_volume": 2208.439477,
          "trades": 100,
          "taker_buy_base": 3492749.0,
          "taker_buy_quote": 822.621917
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.000236,
          "high": 0.000237,
          "low": 0.000234,
          "close": 0.000236,
          "volume": 7562196.0,
          "close_time": 1765774799999,
          "quote_volume": 1779.811457,
          "trades": 50,
          "taker_buy_base": 4834676.0,
          "taker_buy_quote": 1138.922508
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 0.000236,
          "high": 0.000238,
          "low": 0.000236,
          "close": 0.000238,
          "volume": 7714691.0,
          "close_time": 1765778399999,
          "quote_volume": 1834.227286,
          "trades": 29,
          "taker_buy_base": 3100000.0,
          "taker_buy_quote": 737.167257
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 0.000238,
          "high": 0.000239,
          "low": 0.000237,
          "close": 0.000238,
          "volume": 32714070.0,
          "close_time": 1765781999999,
          "quote_volume": 7776.749699,
          "trades": 97,
          "taker_buy_base": 6010835.0,
          "taker_buy_quote": 1431.145319
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 0.000237,
          "high": 0.000238,
          "low": 0.000235,
          "close": 0.000235,
          "volume": 13336825.0,
          "close_time": 1765785599999,
          "quote_volume": 3148.497755,
          "trades": 46,
          "taker_buy_base": 4963987.0,
          "taker_buy_quote": 1176.403587
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.000235,
          "high": 0.000236,
          "low": 0.000234,
          "close": 0.000234,
          "volume": 32761783.0,
          "close_time": 1765789199999,
          "quote_volume": 7708.819653,
          "trades": 139,
          "taker_buy_base": 20079375.0,
          "taker_buy_quote": 4733.274743
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 0.000235,
          "high": 0.000236,
          "low": 0.000234,
          "close": 0.000236,
          "volume": 25431768.0,
          "close_time": 1765792799999,
          "quote_volume": 5988.448269,
          "trades": 68,
          "taker_buy_base": 20906861.0,
          "taker_buy_quote": 4929.253287
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 0.000234,
          "high": 0.000236,
          "low": 0.000234,
          "close": 0.000234,
          "volume": 15124493.0,
          "close_time": 1765796399999,
          "quote_volume": 3546.079816,
          "trades": 79,
          "taker_buy_base": 3006251.0,
          "taker_buy_quote": 707.53717
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 0.000234,
          "high": 0.000235,
          "low": 0.000232,
          "close": 0.000235,
          "volume": 110092566.0,
          "close_time": 1765799999999,
          "quote_volume": 25685.936577,
          "trades": 153,
          "taker_buy_base": 31209365.0,
          "taker_buy_quote": 7302.600845
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.000234,
          "high": 0.000237,
          "low": 0.000233,
          "close": 0.000236,
          "volume": 65649801.0,
          "close_time": 1765803599999,
          "quote_volume": 15388.588731,
          "trades": 110,
          "taker_buy_base": 30151728.0,
          "taker_buy_quote": 7089.925226
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 0.000235,
          "high": 0.000235,
          "low": 0.000231,
          "close": 0.000232,
          "volume": 51961465.0,
          "close_time": 1765807199999,
          "quote_volume": 12082.597769,
          "trades": 185,
          "taker_buy_base": 11770053.0,
          "taker_buy_quote": 2735.59622
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 0.000232,
          "high": 0.000235,
          "low": 0.000228,
          "close": 0.00023,
          "volume": 113017513.0,
          "close_time": 1765810799999,
          "quote_volume": 26242.636761,
          "trades": 296,
          "taker_buy_base": 43197813.0,
          "taker_buy_quote": 10068.380874
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 0.000229,
          "high": 0.000231,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 146451532.0,
          "close_time": 1765814399999,
          "quote_volume": 33253.579361,
          "trades": 411,
          "taker_buy_base": 86623468.0,
          "taker_buy_quote": 19703.794194
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.000226,
          "high": 0.000228,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 97022583.0,
          "close_time": 1765817999999,
          "quote_volume": 21877.021572,
          "trades": 296,
          "taker_buy_base": 41066485.0,
          "taker_buy_quote": 9269.438515
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 0.000224,
          "high": 0.000226,
          "low": 0.000221,
          "close": 0.000221,
          "volume": 51255382.0,
          "close_time": 1765821599999,
          "quote_volume": 11477.327199,
          "trades": 249,
          "taker_buy_base": 24799877.0,
          "taker_buy_quote": 5566.097297
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 0.000221,
          "high": 0.000224,
          "low": 0.000219,
          "close": 0.000222,
          "volume": 51286255.0,
          "close_time": 1765825199999,
          "quote_volume": 11338.40678,
          "trades": 240,
          "taker_buy_base": 24135493.0,
          "taker_buy_quote": 5348.725386
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 0.000222,
          "high": 0.000226,
          "low": 0.000222,
          "close": 0.000224,
          "volume": 73823608.0,
          "close_time": 1765828799999,
          "quote_volume": 16578.612328,
          "trades": 295,
          "taker_buy_base": 49585903.0,
          "taker_buy_quote": 11150.748068
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.000224,
          "high": 0.000225,
          "low": 0.000222,
          "close": 0.000224,
          "volume": 26163340.0,
          "close_time": 1765832399999,
          "quote_volume": 5845.227116,
          "trades": 110,
          "taker_buy_base": 9161930.0,
          "taker_buy_quote": 2048.674338
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 0.000223,
          "high": 0.000226,
          "low": 0.000223,
          "close": 0.000226,
          "volume": 15833828.0,
          "close_time": 1765835999999,
          "quote_volume": 3553.665052,
          "trades": 68,
          "taker_buy_base": 10563585.0,
          "taker_buy_quote": 2375.705815
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 0.000224,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 23883952.0,
          "close_time": 1765839599999,
          "quote_volume": 5370.82045,
          "trades": 83,
          "taker_buy_base": 10860796.0,
          "taker_buy_quote": 2451.738174
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 0.000226,
          "high": 0.000228,
          "low": 0.000225,
          "close": 0.000226,
          "volume": 49528884.0,
          "close_time": 1765843199999,
          "quote_volume": 11231.788783,
          "trades": 192,
          "taker_buy_base": 36081891.0,
          "taker_buy_quote": 8186.44425
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.000226,
          "high": 0.000228,
          "low": 0.000224,
          "close": 0.000224,
          "volume": 15471492.0,
          "close_time": 1765846799999,
          "quote_volume": 3490.484554,
          "trades": 71,
          "taker_buy_base": 7944071.0,
          "taker_buy_quote": 1796.427377
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 0.000224,
          "high": 0.000226,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 9385309.0,
          "close_time": 1765850399999,
          "quote_volume": 2102.179647,
          "trades": 80,
          "taker_buy_base": 4027756.0,
          "taker_buy_quote": 905.746243
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 0.000225,
          "high": 0.000226,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 9632169.0,
          "close_time": 1765853999999,
          "quote_volume": 2159.833333,
          "trades": 60,
          "taker_buy_base": 2881042.0,
          "taker_buy_quote": 647.01489
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000223,
          "close": 0.000227,
          "volume": 25101094.0,
          "close_time": 1765857599999,
          "quote_volume": 5651.664541,
          "trades": 143,
          "taker_buy_base": 12443600.0,
          "taker_buy_quote": 2808.792168
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.000226,
          "high": 0.000226,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 32850032.0,
          "close_time": 1765861199999,
          "quote_volume": 7372.29273,
          "trades": 200,
          "taker_buy_base": 21038281.0,
          "taker_buy_quote": 4726.005998
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 0.000225,
          "high": 0.000226,
          "low": 0.000224,
          "close": 0.000225,
          "volume": 4940773.0,
          "close_time": 1765864799999,
          "quote_volume": 1112.68243,
          "trades": 42,
          "taker_buy_base": 2663564.0,
          "taker_buy_quote": 600.964499
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000227,
          "volume": 4022284.0,
          "close_time": 1765868399999,
          "quote_volume": 909.537191,
          "trades": 60,
          "taker_buy_base": 2678078.0,
          "taker_buy_quote": 606.77094
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 0.000227,
          "high": 0.000227,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 43115138.0,
          "close_time": 1765871999999,
          "quote_volume": 9665.905592,
          "trades": 156,
          "taker_buy_base": 11235548.0,
          "taker_buy_quote": 2529.666007
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.000223,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 26437557.0,
          "close_time": 1765875599999,
          "quote_volume": 5925.165301,
          "trades": 144,
          "taker_buy_base": 21568272.0,
          "taker_buy_quote": 4836.686092
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 0.000223,
          "high": 0.000225,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 30411725.0,
          "close_time": 1765879199999,
          "quote_volume": 6791.38179,
          "trades": 198,
          "taker_buy_base": 14140018.0,
          "taker_buy_quote": 3163.320683
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 0.000224,
          "high": 0.000228,
          "low": 0.000223,
          "close": 0.000227,
          "volume": 10896550.0,
          "close_time": 1765882799999,
          "quote_volume": 2456.085081,
          "trades": 132,
          "taker_buy_base": 7883704.0,
          "taker_buy_quote": 1779.805243
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 0.000227,
          "high": 0.000228,
          "low": 0.000225,
          "close": 0.000228,
          "volume": 104585500.0,
          "close_time": 1765886399999,
          "quote_volume": 23779.089951,
          "trades": 213,
          "taker_buy_base": 49263323.0,
          "taker_buy_quote": 11221.381755
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.000227,
          "high": 0.000229,
          "low": 0.000226,
          "close": 0.000227,
          "volume": 14933392.0,
          "close_time": 1765889999999,
          "quote_volume": 3399.458055,
          "trades": 157,
          "taker_buy_base": 6819641.0,
          "taker_buy_quote": 1559.088336
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 0.000226,
          "high": 0.000229,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 94965367.0,
          "close_time": 1765893599999,
          "quote_volume": 21386.601601,
          "trades": 279,
          "taker_buy_base": 22389365.0,
          "taker_buy_quote": 5062.368894
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 0.000224,
          "high": 0.000227,
          "low": 0.000222,
          "close": 0.000224,
          "volume": 76216441.0,
          "close_time": 1765897199999,
          "quote_volume": 17098.364188,
          "trades": 204,
          "taker_buy_base": 40729337.0,
          "taker_buy_quote": 9159.799146
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 0.000225,
          "high": 0.000228,
          "low": 0.000223,
          "close": 0.000228,
          "volume": 24769119.0,
          "close_time": 1765900799999,
          "quote_volume": 5579.793068,
          "trades": 91,
          "taker_buy_base": 6925035.0,
          "taker_buy_quote": 1561.736227
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.000226,
          "high": 0.000228,
          "low": 0.000224,
          "close": 0.000224,
          "volume": 22290044.0,
          "close_time": 1765904399999,
          "quote_volume": 5020.076255,
          "trades": 118,
          "taker_buy_base": 9512904.0,
          "taker_buy_quote": 2142.815732
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 0.000225,
          "high": 0.000226,
          "low": 0.000222,
          "close": 0.000222,
          "volume": 35499605.0,
          "close_time": 1765907999999,
          "quote_volume": 7897.944151,
          "trades": 95,
          "taker_buy_base": 3896623.0,
          "taker_buy_quote": 873.581278
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 0.000221,
          "high": 0.000225,
          "low": 0.000221,
          "close": 0.000224,
          "volume": 9778622.0,
          "close_time": 1765911599999,
          "quote_volume": 2181.217881,
          "trades": 48,
          "taker_buy_base": 7814125.0,
          "taker_buy_quote": 1745.614525
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 0.000223,
          "high": 0.000224,
          "low": 0.000222,
          "close": 0.000222,
          "volume": 22146108.0,
          "close_time": 1765915199999,
          "quote_volume": 4931.521676,
          "trades": 53,
          "taker_buy_base": 11795663.0,
          "taker_buy_quote": 2629.561131
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.000222,
          "high": 0.000226,
          "low": 0.000222,
          "close": 0.000224,
          "volume": 46187851.0,
          "close_time": 1765918799999,
          "quote_volume": 10318.59021,
          "trades": 117,
          "taker_buy_base": 22712812.0,
          "taker_buy_quote": 5089.993083
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 0.000225,
          "high": 0.000226,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 13138185.0,
          "close_time": 1765922399999,
          "quote_volume": 2947.444216,
          "trades": 134,
          "taker_buy_base": 4573741.0,
          "taker_buy_quote": 1029.609112
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 0.000224,
          "high": 0.000226,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 33935526.0,
          "close_time": 1765925999999,
          "quote_volume": 7619.348785,
          "trades": 179,
          "taker_buy_base": 16323759.0,
          "taker_buy_quote": 3667.069386
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 0.000224,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 25489841.0,
          "close_time": 1765929599999,
          "quote_volume": 5709.346971,
          "trades": 173,
          "taker_buy_base": 10227565.0,
          "taker_buy_quote": 2293.159063
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.000223,
          "high": 0.000224,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 14516212.0,
          "close_time": 1765933199999,
          "quote_volume": 3236.344822,
          "trades": 83,
          "taker_buy_base": 6229323.0,
          "taker_buy_quote": 1389.74757
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 0.000222,
          "high": 0.000225,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 52566206.0,
          "close_time": 1765936799999,
          "quote_volume": 11749.540099,
          "trades": 194,
          "taker_buy_base": 32544694.0,
          "taker_buy_quote": 7285.116945
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 0.000223,
          "high": 0.000224,
          "low": 0.000222,
          "close": 0.000224,
          "volume": 4569903.0,
          "close_time": 1765940399999,
          "quote_volume": 1017.245523,
          "trades": 29,
          "taker_buy_base": 2154523.0,
          "taker_buy_quote": 481.031163
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 0.000224,
          "high": 0.000224,
          "low": 0.000221,
          "close": 0.000221,
          "volume": 23194342.0,
          "close_time": 1765943999999,
          "quote_volume": 5151.07509,
          "trades": 56,
          "taker_buy_base": 469440.0,
          "taker_buy_quote": 104.885525
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.000222,
          "high": 0.000223,
          "low": 0.00022,
          "close": 0.000221,
          "volume": 14653403.0,
          "close_time": 1765947599999,
          "quote_volume": 3239.841566,
          "trades": 45,
          "taker_buy_base": 3413737.0,
          "taker_buy_quote": 757.807515
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 0.00022,
          "high": 0.000222,
          "low": 0.000219,
          "close": 0.00022,
          "volume": 21606241.0,
          "close_time": 1765951199999,
          "quote_volume": 4754.692489,
          "trades": 83,
          "taker_buy_base": 12066307.0,
          "taker_buy_quote": 2656.907743
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 0.00022,
          "high": 0.000222,
          "low": 0.00022,
          "close": 0.000222,
          "volume": 26328843.0,
          "close_time": 1765954799999,
          "quote_volume": 5834.365123,
          "trades": 139,
          "taker_buy_base": 12501828.0,
          "taker_buy_quote": 2772.786346
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 0.000222,
          "high": 0.000222,
          "low": 0.00022,
          "close": 0.000221,
          "volume": 15288579.0,
          "close_time": 1765958399999,
          "quote_volume": 3374.238899,
          "trades": 58,
          "taker_buy_base": 4644113.0,
          "taker_buy_quote": 1029.842713
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.00022,
          "high": 0.000222,
          "low": 0.000218,
          "close": 0.000219,
          "volume": 26937771.0,
          "close_time": 1765961999999,
          "quote_volume": 5916.562854,
          "trades": 45,
          "taker_buy_base": 3545242.0,
          "taker_buy_quote": 779.091277
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 0.000219,
          "high": 0.00022,
          "low": 0.000217,
          "close": 0.00022,
          "volume": 37923226.0,
          "close_time": 1765965599999,
          "quote_volume": 8292.996531,
          "trades": 73,
          "taker_buy_base": 29998924.0,
          "taker_buy_quote": 6565.920798
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 0.000219,
          "high": 0.000221,
          "low": 0.000217,
          "close": 0.00022,
          "volume": 29849481.0,
          "close_time": 1765969199999,
          "quote_volume": 6531.159696,
          "trades": 70,
          "taker_buy_base": 13999856.0,
          "taker_buy_quote": 3073.589732
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 0.00022,
          "high": 0.000222,
          "low": 0.000219,
          "close": 0.000222,
          "volume": 6772235.0,
          "close_time": 1765972799999,
          "quote_volume": 1492.290245,
          "trades": 62,
          "taker_buy_base": 4740968.0,
          "taker_buy_quote": 1045.509039
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.00022,
          "high": 0.000222,
          "low": 0.00022,
          "close": 0.00022,
          "volume": 10093899.0,
          "close_time": 1765976399999,
          "quote_volume": 2227.833604,
          "trades": 57,
          "taker_buy_base": 2515439.0,
          "taker_buy_quote": 556.554848
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 0.00022,
          "high": 0.000223,
          "low": 0.00022,
          "close": 0.000222,
          "volume": 78667641.0,
          "close_time": 1765979999999,
          "quote_volume": 17459.629703,
          "trades": 192,
          "taker_buy_base": 62233825.0,
          "taker_buy_quote": 13825.704593
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 0.000223,
          "high": 0.000227,
          "low": 0.000219,
          "close": 0.000227,
          "volume": 102535118.0,
          "close_time": 1765983599999,
          "quote_volume": 22691.937365,
          "trades": 209,
          "taker_buy_base": 29654765.0,
          "taker_buy_quote": 6606.590274
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 0.000226,
          "high": 0.000229,
          "low": 0.00022,
          "close": 0.000221,
          "volume": 108371464.0,
          "close_time": 1765987199999,
          "quote_volume": 24463.505046,
          "trades": 253,
          "taker_buy_base": 63734495.0,
          "taker_buy_quote": 14387.283465
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.00022,
          "high": 0.000221,
          "low": 0.000215,
          "close": 0.000219,
          "volume": 162234421.0,
          "close_time": 1765990799999,
          "quote_volume": 35189.18273,
          "trades": 300,
          "taker_buy_base": 62718104.0,
          "taker_buy_quote": 13669.195452
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 0.000218,
          "high": 0.000219,
          "low": 0.000214,
          "close": 0.000215,
          "volume": 140656211.0,
          "close_time": 1765994399999,
          "quote_volume": 30467.195986,
          "trades": 389,
          "taker_buy_base": 75564287.0,
          "taker_buy_quote": 16402.865962
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 0.000214,
          "high": 0.000216,
          "low": 0.000211,
          "close": 0.000211,
          "volume": 70899243.0,
          "close_time": 1765997999999,
          "quote_volume": 15162.954889,
          "trades": 211,
          "taker_buy_base": 11753247.0,
          "taker_buy_quote": 2524.131905
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 0.000211,
          "high": 0.000215,
          "low": 0.000211,
          "close": 0.000214,
          "volume": 55915054.0,
          "close_time": 1766001599999,
          "quote_volume": 11888.023097,
          "trades": 238,
          "taker_buy_base": 39611263.0,
          "taker_buy_quote": 8424.195099
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.000214,
          "high": 0.000217,
          "low": 0.000212,
          "close": 0.000213,
          "volume": 70293966.0,
          "close_time": 1766005199999,
          "quote_volume": 15120.824637,
          "trades": 238,
          "taker_buy_base": 53195188.0,
          "taker_buy_quote": 11465.226586
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 0.000213,
          "high": 0.000215,
          "low": 0.000211,
          "close": 0.000211,
          "volume": 36732283.0,
          "close_time": 1766008799999,
          "quote_volume": 7816.865768,
          "trades": 153,
          "taker_buy_base": 16378059.0,
          "taker_buy_quote": 3492.903973
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 0.000211,
          "high": 0.000216,
          "low": 0.000211,
          "close": 0.000214,
          "volume": 47436259.0,
          "close_time": 1766012399999,
          "quote_volume": 10128.722731,
          "trades": 250,
          "taker_buy_base": 29272637.0,
          "taker_buy_quote": 6261.991847
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 0.000214,
          "high": 0.000215,
          "low": 0.000211,
          "close": 0.000214,
          "volume": 36037273.0,
          "close_time": 1766015999999,
          "quote_volume": 7683.4781,
          "trades": 260,
          "taker_buy_base": 14275438.0,
          "taker_buy_quote": 3047.288175
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.000214,
          "high": 0.000214,
          "low": 0.000212,
          "close": 0.000213,
          "volume": 15207454.0,
          "close_time": 1766019599999,
          "quote_volume": 3231.804716,
          "trades": 97,
          "taker_buy_base": 1909202.0,
          "taker_buy_quote": 407.126813
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 0.000213,
          "high": 0.000213,
          "low": 0.000211,
          "close": 0.000211,
          "volume": 18392779.0,
          "close_time": 1766023199999,
          "quote_volume": 3900.450021,
          "trades": 184,
          "taker_buy_base": 9002460.0,
          "taker_buy_quote": 1911.81636
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 0.000211,
          "high": 0.000215,
          "low": 0.000211,
          "close": 0.000214,
          "volume": 27786577.0,
          "close_time": 1766026799999,
          "quote_volume": 5919.767076,
          "trades": 234,
          "taker_buy_base": 15750015.0,
          "taker_buy_quote": 3364.782153
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 0.000213,
          "high": 0.000214,
          "low": 0.000211,
          "close": 0.000214,
          "volume": 67517682.0,
          "close_time": 1766030399999,
          "quote_volume": 14400.890306,
          "trades": 194,
          "taker_buy_base": 60499025.0,
          "taker_buy_quote": 12916.914214
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.000212,
          "high": 0.000214,
          "low": 0.000212,
          "close": 0.000214,
          "volume": 3043405.0,
          "close_time": 1766033999999,
          "quote_volume": 647.676114,
          "trades": 29,
          "taker_buy_base": 1387558.0,
          "taker_buy_quote": 296.285854
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 0.000213,
          "high": 0.000213,
          "low": 0.000209,
          "close": 0.000211,
          "volume": 32463534.0,
          "close_time": 1766037599999,
          "quote_volume": 6832.815452,
          "trades": 176,
          "taker_buy_base": 12951765.0,
          "taker_buy_quote": 2727.087424
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 0.00021,
          "high": 0.000211,
          "low": 0.000208,
          "close": 0.000209,
          "volume": 33427066.0,
          "close_time": 1766041199999,
          "quote_volume": 6967.02976,
          "trades": 145,
          "taker_buy_base": 6446984.0,
          "taker_buy_quote": 1347.085447
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 0.000209,
          "high": 0.000211,
          "low": 0.000209,
          "close": 0.000209,
          "volume": 18105993.0,
          "close_time": 1766044799999,
          "quote_volume": 3795.057826,
          "trades": 60,
          "taker_buy_base": 8850973.0,
          "taker_buy_quote": 1854.606664
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.00021,
          "high": 0.000211,
          "low": 0.000209,
          "close": 0.00021,
          "volume": 26076799.0,
          "close_time": 1766048399999,
          "quote_volume": 5477.242835,
          "trades": 131,
          "taker_buy_base": 14605836.0,
          "taker_buy_quote": 3072.552854
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 0.000211,
          "high": 0.000211,
          "low": 0.000209,
          "close": 0.00021,
          "volume": 68462976.0,
          "close_time": 1766051999999,
          "quote_volume": 14344.509341,
          "trades": 110,
          "taker_buy_base": 37057334.0,
          "taker_buy_quote": 7777.280211
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 0.00021,
          "high": 0.000212,
          "low": 0.00021,
          "close": 0.000211,
          "volume": 38648437.0,
          "close_time": 1766055599999,
          "quote_volume": 8157.451407,
          "trades": 70,
          "taker_buy_base": 19849367.0,
          "taker_buy_quote": 4193.992314
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 0.000211,
          "high": 0.000213,
          "low": 0.00021,
          "close": 0.000213,
          "volume": 49061816.0,
          "close_time": 1766059199999,
          "quote_volume": 10384.433509,
          "trades": 165,
          "taker_buy_base": 27392136.0,
          "taker_buy_quote": 5808.608211
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.000213,
          "high": 0.000214,
          "low": 0.000212,
          "close": 0.000213,
          "volume": 27332746.0,
          "close_time": 1766062799999,
          "quote_volume": 5815.180525,
          "trades": 243,
          "taker_buy_base": 10180992.0,
          "taker_buy_quote": 2173.626762
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 0.000214,
          "high": 0.000217,
          "low": 0.000213,
          "close": 0.000216,
          "volume": 60104735.0,
          "close_time": 1766066399999,
          "quote_volume": 12951.570858,
          "trades": 388,
          "taker_buy_base": 25581941.0,
          "taker_buy_quote": 5509.089694
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 0.000216,
          "high": 0.000219,
          "low": 0.000214,
          "close": 0.000215,
          "volume": 86738895.0,
          "close_time": 1766069999999,
          "quote_volume": 18730.060649,
          "trades": 341,
          "taker_buy_base": 27797471.0,
          "taker_buy_quote": 6005.790999
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 0.000216,
          "high": 0.000218,
          "low": 0.000215,
          "close": 0.000217,
          "volume": 47204876.0,
          "close_time": 1766073599999,
          "quote_volume": 10232.553532,
          "trades": 183,
          "taker_buy_base": 21943384.0,
          "taker_buy_quote": 4755.359881
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.000216,
          "high": 0.000217,
          "low": 0.000214,
          "close": 0.000215,
          "volume": 40603118.0,
          "close_time": 1766077199999,
          "quote_volume": 8726.460804,
          "trades": 122,
          "taker_buy_base": 6648949.0,
          "taker_buy_quote": 1434.455948
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 0.000215,
          "high": 0.000216,
          "low": 0.000203,
          "close": 0.000208,
          "volume": 168116016.0,
          "close_time": 1766080799999,
          "quote_volume": 35039.718794,
          "trades": 421,
          "taker_buy_base": 79973393.0,
          "taker_buy_quote": 16764.740921
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 0.000208,
          "high": 0.00021,
          "low": 0.000205,
          "close": 0.000205,
          "volume": 47370841.0,
          "close_time": 1766084399999,
          "quote_volume": 9838.573503,
          "trades": 167,
          "taker_buy_base": 21970914.0,
          "taker_buy_quote": 4581.120594
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 0.000205,
          "high": 0.000206,
          "low": 0.000195,
          "close": 0.000197,
          "volume": 340097157.0,
          "close_time": 1766087999999,
          "quote_volume": 68300.951899,
          "trades": 391,
          "taker_buy_base": 181852555.0,
          "taker_buy_quote": 36570.636934
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.000197,
          "high": 0.000202,
          "low": 0.000197,
          "close": 0.000199,
          "volume": 49071396.0,
          "close_time": 1766091599999,
          "quote_volume": 9793.818335,
          "trades": 124,
          "taker_buy_base": 30218908.0,
          "taker_buy_quote": 6032.582226
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 0.0002,
          "high": 0.000203,
          "low": 0.0002,
          "close": 0.000202,
          "volume": 33198702.0,
          "close_time": 1766095199999,
          "quote_volume": 6689.99828,
          "trades": 117,
          "taker_buy_base": 21628431.0,
          "taker_buy_quote": 4362.449451
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000201,
          "close": 0.000201,
          "volume": 21801802.0,
          "close_time": 1766098799999,
          "quote_volume": 4424.380149,
          "trades": 105,
          "taker_buy_base": 12814397.0,
          "taker_buy_quote": 2600.772191
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 0.000202,
          "high": 0.000203,
          "low": 0.000201,
          "close": 0.000202,
          "volume": 33570449.0,
          "close_time": 1766102399999,
          "quote_volume": 6788.985316,
          "trades": 113,
          "taker_buy_base": 23107482.0,
          "taker_buy_quote": 4676.776086
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.000202,
          "high": 0.000203,
          "low": 0.0002,
          "close": 0.0002,
          "volume": 45552359.0,
          "close_time": 1766105999999,
          "quote_volume": 9223.046015,
          "trades": 139,
          "taker_buy_base": 34535002.0,
          "taker_buy_quote": 7000.70852
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 0.000202,
          "high": 0.000202,
          "low": 0.000199,
          "close": 0.000199,
          "volume": 36348318.0,
          "close_time": 1766109599999,
          "quote_volume": 7273.821052,
          "trades": 118,
          "taker_buy_base": 8541649.0,
          "taker_buy_quote": 1718.110672
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 0.000199,
          "high": 0.000202,
          "low": 0.000197,
          "close": 0.000201,
          "volume": 34967912.0,
          "close_time": 1766113199999,
          "quote_volume": 6984.961284,
          "trades": 179,
          "taker_buy_base": 21523801.0,
          "taker_buy_quote": 4302.234108
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 0.000202,
          "high": 0.000208,
          "low": 0.000201,
          "close": 0.000206,
          "volume": 73307241.0,
          "close_time": 1766116799999,
          "quote_volume": 15061.680171,
          "trades": 362,
          "taker_buy_base": 40593988.0,
          "taker_buy_quote": 8335.353372
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.000206,
          "high": 0.00021,
          "low": 0.000206,
          "close": 0.000208,
          "volume": 87663116.0,
          "close_time": 1766120399999,
          "quote_volume": 18332.546206,
          "trades": 101,
          "taker_buy_base": 77112708.0,
          "taker_buy_quote": 16132.197309
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 0.000209,
          "high": 0.000209,
          "low": 0.000207,
          "close": 0.000207,
          "volume": 26543176.0,
          "close_time": 1766123999999,
          "quote_volume": 5524.278148,
          "trades": 86,
          "taker_buy_base": 11744471.0,
          "taker_buy_quote": 2450.838031
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 0.000207,
          "high": 0.00021,
          "low": 0.000206,
          "close": 0.000209,
          "volume": 50184312.0,
          "close_time": 1766127599999,
          "quote_volume": 10459.696698,
          "trades": 148,
          "taker_buy_base": 32701587.0,
          "taker_buy_quote": 6823.760232
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 0.000209,
          "high": 0.000212,
          "low": 0.000208,
          "close": 0.000211,
          "volume": 64062805.0,
          "close_time": 1766131199999,
          "quote_volume": 13480.982902,
          "trades": 201,
          "taker_buy_base": 46076015.0,
          "taker_buy_quote": 9704.706776
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.00021,
          "high": 0.000211,
          "low": 0.000209,
          "close": 0.000211,
          "volume": 19708665.0,
          "close_time": 1766134799999,
          "quote_volume": 4149.847568,
          "trades": 97,
          "taker_buy_base": 12164870.0,
          "taker_buy_quote": 2566.215452
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 0.00021,
          "high": 0.000212,
          "low": 0.000209,
          "close": 0.000211,
          "volume": 31049839.0,
          "close_time": 1766138399999,
          "quote_volume": 6525.689345,
          "trades": 157,
          "taker_buy_base": 11323056.0,
          "taker_buy_quote": 2385.21999
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 0.000211,
          "high": 0.000212,
          "low": 0.000209,
          "close": 0.00021,
          "volume": 35959183.0,
          "close_time": 1766141999999,
          "quote_volume": 7558.060649,
          "trades": 70,
          "taker_buy_base": 10991547.0,
          "taker_buy_quote": 2312.728653
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 0.00021,
          "high": 0.000213,
          "low": 0.00021,
          "close": 0.000211,
          "volume": 39485274.0,
          "close_time": 1766145599999,
          "quote_volume": 8326.355355,
          "trades": 164,
          "taker_buy_base": 13459593.0,
          "taker_buy_quote": 2850.286787
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.000211,
          "high": 0.000213,
          "low": 0.00021,
          "close": 0.000212,
          "volume": 23997477.0,
          "close_time": 1766149199999,
          "quote_volume": 5070.703879,
          "trades": 131,
          "taker_buy_base": 11671609.0,
          "taker_buy_quote": 2472.501636
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 0.000211,
          "high": 0.000212,
          "low": 0.00021,
          "close": 0.00021,
          "volume": 38707244.0,
          "close_time": 1766152799999,
          "quote_volume": 8139.670641,
          "trades": 69,
          "taker_buy_base": 2782090.0,
          "taker_buy_quote": 587.332609
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 0.00021,
          "high": 0.000213,
          "low": 0.000209,
          "close": 0.00021,
          "volume": 61470416.0,
          "close_time": 1766156399999,
          "quote_volume": 12948.341827,
          "trades": 186,
          "taker_buy_base": 32961711.0,
          "taker_buy_quote": 6949.845185
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 0.000211,
          "high": 0.000216,
          "low": 0.000211,
          "close": 0.000213,
          "volume": 89362373.0,
          "close_time": 1766159999999,
          "quote_volume": 19075.538221,
          "trades": 175,
          "taker_buy_base": 70450370.0,
          "taker_buy_quote": 15054.091384
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.000211,
          "high": 0.000216,
          "low": 0.000211,
          "close": 0.000214,
          "volume": 48150700.0,
          "close_time": 1766163599999,
          "quote_volume": 10313.736611,
          "trades": 124,
          "taker_buy_base": 14507575.0,
          "taker_buy_quote": 3109.044217
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 0.000214,
          "high": 0.000215,
          "low": 0.00021,
          "close": 0.000211,
          "volume": 70711884.0,
          "close_time": 1766167199999,
          "quote_volume": 14986.85603,
          "trades": 145,
          "taker_buy_base": 38067837.0,
          "taker_buy_quote": 8070.435906
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 0.00021,
          "high": 0.000213,
          "low": 0.00021,
          "close": 0.000212,
          "volume": 12823469.0,
          "close_time": 1766170799999,
          "quote_volume": 2713.441321,
          "trades": 62,
          "taker_buy_base": 7636412.0,
          "taker_buy_quote": 1618.008873
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 0.000212,
          "high": 0.000217,
          "low": 0.000212,
          "close": 0.000215,
          "volume": 33014720.0,
          "close_time": 1766174399999,
          "quote_volume": 7053.781316,
          "trades": 127,
          "taker_buy_base": 18937219.0,
          "taker_buy_quote": 4041.527362
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.000217,
          "high": 0.000217,
          "low": 0.000215,
          "close": 0.000217,
          "volume": 45563098.0,
          "close_time": 1766177999999,
          "quote_volume": 9849.967503,
          "trades": 68,
          "taker_buy_base": 36002534.0,
          "taker_buy_quote": 7786.505869
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 0.000216,
          "high": 0.000217,
          "low": 0.000215,
          "close": 0.000215,
          "volume": 19721102.0,
          "close_time": 1766181599999,
          "quote_volume": 4249.207606,
          "trades": 135,
          "taker_buy_base": 746055.0,
          "taker_buy_quote": 161.79105
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 0.000215,
          "high": 0.000217,
          "low": 0.000215,
          "close": 0.000215,
          "volume": 17635390.0,
          "close_time": 1766185199999,
          "quote_volume": 3801.038124,
          "trades": 83,
          "taker_buy_base": 7728152.0,
          "taker_buy_quote": 1669.718141
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 0.000216,
          "high": 0.000216,
          "low": 0.000214,
          "close": 0.000215,
          "volume": 2929172.0,
          "close_time": 1766188799999,
          "quote_volume": 629.028207,
          "trades": 23,
          "taker_buy_base": 1873686.0,
          "taker_buy_quote": 402.974842
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.000214,
          "high": 0.000217,
          "low": 0.000214,
          "close": 0.000215,
          "volume": 16259440.0,
          "close_time": 1766192399999,
          "quote_volume": 3503.648806,
          "trades": 47,
          "taker_buy_base": 5577761.0,
          "taker_buy_quote": 1201.87039
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 0.000214,
          "high": 0.000216,
          "low": 0.000214,
          "close": 0.000215,
          "volume": 6141492.0,
          "close_time": 1766195999999,
          "quote_volume": 1321.079195,
          "trades": 19,
          "taker_buy_base": 3213540.0,
          "taker_buy_quote": 691.824985
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 0.000214,
          "high": 0.000214,
          "low": 0.000213,
          "close": 0.000214,
          "volume": 16263168.0,
          "close_time": 1766199599999,
          "quote_volume": 3474.371182,
          "trades": 58,
          "taker_buy_base": 8194136.0,
          "taker_buy_quote": 1753.545104
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 0.000213,
          "high": 0.000215,
          "low": 0.000213,
          "close": 0.000215,
          "volume": 7351379.0,
          "close_time": 1766203199999,
          "quote_volume": 1574.0428,
          "trades": 28,
          "taker_buy_base": 2604845.0,
          "taker_buy_quote": 559.864105
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.000214,
          "high": 0.000214,
          "low": 0.000213,
          "close": 0.000213,
          "volume": 9630217.0,
          "close_time": 1766206799999,
          "quote_volume": 2057.657001,
          "trades": 21,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 0.000214,
          "high": 0.000215,
          "low": 0.000212,
          "close": 0.000213,
          "volume": 57611328.0,
          "close_time": 1766210399999,
          "quote_volume": 12341.962852,
          "trades": 141,
          "taker_buy_base": 51647609.0,
          "taker_buy_quote": 11073.371882
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 0.000213,
          "high": 0.000214,
          "low": 0.000213,
          "close": 0.000213,
          "volume": 3727555.0,
          "close_time": 1766213999999,
          "quote_volume": 795.107127,
          "trades": 29,
          "taker_buy_base": 2142543.0,
          "taker_buy_quote": 457.499571
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 0.000214,
          "high": 0.000216,
          "low": 0.000212,
          "close": 0.000216,
          "volume": 107165902.0,
          "close_time": 1766217599999,
          "quote_volume": 22981.804565,
          "trades": 133,
          "taker_buy_base": 79940753.0,
          "taker_buy_quote": 17149.554335
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.000216,
          "high": 0.000216,
          "low": 0.000214,
          "close": 0.000215,
          "volume": 36728731.0,
          "close_time": 1766221199999,
          "quote_volume": 7895.874196,
          "trades": 30,
          "taker_buy_base": 35541733.0,
          "taker_buy_quote": 7641.532815
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 0.000215,
          "high": 0.000215,
          "low": 0.000214,
          "close": 0.000215,
          "volume": 68974172.0,
          "close_time": 1766224799999,
          "quote_volume": 14769.169849,
          "trades": 88,
          "taker_buy_base": 18285858.0,
          "taker_buy_quote": 3921.870653
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 0.000214,
          "high": 0.000215,
          "low": 0.000213,
          "close": 0.000213,
          "volume": 47192111.0,
          "close_time": 1766228399999,
          "quote_volume": 10090.961476,
          "trades": 125,
          "taker_buy_base": 5771927.0,
          "taker_buy_quote": 1235.373642
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 0.000214,
          "high": 0.000216,
          "low": 0.000213,
          "close": 0.000216,
          "volume": 10877798.0,
          "close_time": 1766231999999,
          "quote_volume": 2331.80662,
          "trades": 29,
          "taker_buy_base": 7148266.0,
          "taker_buy_quote": 1534.385171
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.000216,
          "high": 0.000216,
          "low": 0.000214,
          "close": 0.000215,
          "volume": 5538128.0,
          "close_time": 1766235599999,
          "quote_volume": 1192.141391,
          "trades": 50,
          "taker_buy_base": 2702569.0,
          "taker_buy_quote": 583.754904
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 0.000216,
          "high": 0.000216,
          "low": 0.000214,
          "close": 0.000215,
          "volume": 10438925.0,
          "close_time": 1766239199999,
          "quote_volume": 2245.637996,
          "trades": 41,
          "taker_buy_base": 3874028.0,
          "taker_buy_quote": 833.792549
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 0.000215,
          "high": 0.000217,
          "low": 0.000214,
          "close": 0.000216,
          "volume": 31513059.0,
          "close_time": 1766242799999,
          "quote_volume": 6789.005566,
          "trades": 50,
          "taker_buy_base": 22092658.0,
          "taker_buy_quote": 4764.145475
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 0.000217,
          "high": 0.000217,
          "low": 0.000214,
          "close": 0.000215,
          "volume": 24663570.0,
          "close_time": 1766246399999,
          "quote_volume": 5290.751181,
          "trades": 102,
          "taker_buy_base": 5201021.0,
          "taker_buy_quote": 1118.274127
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.000214,
          "high": 0.000215,
          "low": 0.000214,
          "close": 0.000214,
          "volume": 8197226.0,
          "close_time": 1766249999999,
          "quote_volume": 1755.918832,
          "trades": 20,
          "taker_buy_base": 1712468.0,
          "taker_buy_quote": 368.18062
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 0.000215,
          "high": 0.000216,
          "low": 0.000214,
          "close": 0.000215,
          "volume": 34222718.0,
          "close_time": 1766253599999,
          "quote_volume": 7358.215851,
          "trades": 85,
          "taker_buy_base": 4026399.0,
          "taker_buy_quote": 866.104858
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 0.000215,
          "high": 0.000216,
          "low": 0.000215,
          "close": 0.000215,
          "volume": 3833493.0,
          "close_time": 1766257199999,
          "quote_volume": 825.369076,
          "trades": 19,
          "taker_buy_base": 1168081.0,
          "taker_buy_quote": 252.305496
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 0.000215,
          "high": 0.000216,
          "low": 0.000215,
          "close": 0.000216,
          "volume": 21710716.0,
          "close_time": 1766260799999,
          "quote_volume": 4672.740873,
          "trades": 48,
          "taker_buy_base": 4936933.0,
          "taker_buy_quote": 1066.377528
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.000215,
          "high": 0.000216,
          "low": 0.000215,
          "close": 0.000216,
          "volume": 7706383.0,
          "close_time": 1766264399999,
          "quote_volume": 1660.890155,
          "trades": 53,
          "taker_buy_base": 4017810.0,
          "taker_buy_quote": 867.84696
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 0.000216,
          "high": 0.000216,
          "low": 0.000214,
          "close": 0.000214,
          "volume": 47853148.0,
          "close_time": 1766267999999,
          "quote_volume": 10289.955031,
          "trades": 125,
          "taker_buy_base": 16105013.0,
          "taker_buy_quote": 3473.101273
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 0.000215,
          "high": 0.000216,
          "low": 0.000214,
          "close": 0.000214,
          "volume": 8605089.0,
          "close_time": 1766271599999,
          "quote_volume": 1844.685007,
          "trades": 30,
          "taker_buy_base": 3110345.0,
          "taker_buy_quote": 668.809791
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 0.000214,
          "high": 0.000215,
          "low": 0.000214,
          "close": 0.000215,
          "volume": 2737479.0,
          "close_time": 1766275199999,
          "quote_volume": 587.961238,
          "trades": 15,
          "taker_buy_base": 2140732.0,
          "taker_buy_quote": 460.25738
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.000215,
          "high": 0.000216,
          "low": 0.000213,
          "close": 0.000213,
          "volume": 13869701.0,
          "close_time": 1766278799999,
          "quote_volume": 2980.63064,
          "trades": 72,
          "taker_buy_base": 6126213.0,
          "taker_buy_quote": 1317.140869
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 0.000213,
          "high": 0.000214,
          "low": 0.000211,
          "close": 0.000212,
          "volume": 12545278.0,
          "close_time": 1766282399999,
          "quote_volume": 2662.085184,
          "trades": 59,
          "taker_buy_base": 1379567.0,
          "taker_buy_quote": 293.875152
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 0.000211,
          "high": 0.000212,
          "low": 0.000208,
          "close": 0.000209,
          "volume": 31762946.0,
          "close_time": 1766285999999,
          "quote_volume": 6669.808753,
          "trades": 151,
          "taker_buy_base": 12467525.0,
          "taker_buy_quote": 2618.080584
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 0.000209,
          "high": 0.000212,
          "low": 0.000209,
          "close": 0.000212,
          "volume": 10801811.0,
          "close_time": 1766289599999,
          "quote_volume": 2268.394611,
          "trades": 23,
          "taker_buy_base": 10387057.0,
          "taker_buy_quote": 2181.345788
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.000212,
          "high": 0.000213,
          "low": 0.000211,
          "close": 0.000211,
          "volume": 18778236.0,
          "close_time": 1766293199999,
          "quote_volume": 3980.568974,
          "trades": 102,
          "taker_buy_base": 1206790.0,
          "taker_buy_quote": 255.891409
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 0.000211,
          "high": 0.000215,
          "low": 0.000211,
          "close": 0.000213,
          "volume": 10509280.0,
          "close_time": 1766296799999,
          "quote_volume": 2241.513695,
          "trades": 106,
          "taker_buy_base": 7761674.0,
          "taker_buy_quote": 1657.328023
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 0.000213,
          "high": 0.000215,
          "low": 0.000212,
          "close": 0.000215,
          "volume": 19594610.0,
          "close_time": 1766300399999,
          "quote_volume": 4197.825997,
          "trades": 144,
          "taker_buy_base": 13492212.0,
          "taker_buy_quote": 2892.894788
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 0.000215,
          "high": 0.000215,
          "low": 0.000213,
          "close": 0.000214,
          "volume": 21076131.0,
          "close_time": 1766303999999,
          "quote_volume": 4502.418207,
          "trades": 178,
          "taker_buy_base": 10501651.0,
          "taker_buy_quote": 2249.108398
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.000214,
          "high": 0.000216,
          "low": 0.000212,
          "close": 0.000215,
          "volume": 26263434.0,
          "close_time": 1766307599999,
          "quote_volume": 5624.856783,
          "trades": 212,
          "taker_buy_base": 20811487.0,
          "taker_buy_quote": 4461.176913
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 0.000215,
          "high": 0.000216,
          "low": 0.000213,
          "close": 0.000216,
          "volume": 50873592.0,
          "close_time": 1766311199999,
          "quote_volume": 10919.047225,
          "trades": 267,
          "taker_buy_base": 35171083.0,
          "taker_buy_quote": 7557.236181
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 0.000216,
          "high": 0.000216,
          "low": 0.000213,
          "close": 0.000214,
          "volume": 18758854.0,
          "close_time": 1766314799999,
          "quote_volume": 4029.239534,
          "trades": 152,
          "taker_buy_base": 10355059.0,
          "taker_buy_quote": 2227.68341
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 0.000213,
          "high": 0.000215,
          "low": 0.000211,
          "close": 0.000212,
          "volume": 49296791.0,
          "close_time": 1766318399999,
          "quote_volume": 10466.852434,
          "trades": 225,
          "taker_buy_base": 8986224.0,
          "taker_buy_quote": 1918.518189
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.000212,
          "high": 0.000213,
          "low": 0.000209,
          "close": 0.00021,
          "volume": 45275067.0,
          "close_time": 1766321999999,
          "quote_volume": 9575.539189,
          "trades": 266,
          "taker_buy_base": 19299583.0,
          "taker_buy_quote": 4085.436625
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 0.00021,
          "high": 0.00021,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 68367331.0,
          "close_time": 1766325599999,
          "quote_volume": 14087.825888,
          "trades": 406,
          "taker_buy_base": 34371230.0,
          "taker_buy_quote": 7092.646501
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 0.000204,
          "high": 0.000205,
          "low": 0.000202,
          "close": 0.000204,
          "volume": 80630396.0,
          "close_time": 1766329199999,
          "quote_volume": 16441.727205,
          "trades": 257,
          "taker_buy_base": 71086168.0,
          "taker_buy_quote": 14503.06217
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000202,
          "close": 0.000203,
          "volume": 70392219.0,
          "close_time": 1766332799999,
          "quote_volume": 14320.484039,
          "trades": 92,
          "taker_buy_base": 16798051.0,
          "taker_buy_quote": 3431.313119
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.000202,
          "high": 0.000205,
          "low": 0.000202,
          "close": 0.000205,
          "volume": 37855241.0,
          "close_time": 1766336399999,
          "quote_volume": 7689.907681,
          "trades": 88,
          "taker_buy_base": 16261893.0,
          "taker_buy_quote": 3305.283803
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 0.000204,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000203,
          "volume": 62128861.0,
          "close_time": 1766339999999,
          "quote_volume": 12681.82322,
          "trades": 96,
          "taker_buy_base": 2997387.0,
          "taker_buy_quote": 614.0774
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 0.000204,
          "high": 0.000204,
          "low": 0.000201,
          "close": 0.000203,
          "volume": 47416744.0,
          "close_time": 1766343599999,
          "quote_volume": 9586.806529,
          "trades": 115,
          "taker_buy_base": 17271517.0,
          "taker_buy_quote": 3498.163233
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 0.000204,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 42989214.0,
          "close_time": 1766347199999,
          "quote_volume": 8773.718398,
          "trades": 80,
          "taker_buy_base": 24885936.0,
          "taker_buy_quote": 5088.520595
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.000205,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 5906960.0,
          "close_time": 1766350799999,
          "quote_volume": 1201.357161,
          "trades": 28,
          "taker_buy_base": 1003150.0,
          "taker_buy_quote": 205.230735
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 0.000204,
          "high": 0.000205,
          "low": 0.000202,
          "close": 0.000202,
          "volume": 30378767.0,
          "close_time": 1766354399999,
          "quote_volume": 6186.211187,
          "trades": 54,
          "taker_buy_base": 12172428.0,
          "taker_buy_quote": 2487.99841
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 0.000203,
          "high": 0.000206,
          "low": 0.000202,
          "close": 0.000206,
          "volume": 19955424.0,
          "close_time": 1766357999999,
          "quote_volume": 4055.75293,
          "trades": 68,
          "taker_buy_base": 13950939.0,
          "taker_buy_quote": 2837.083092
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 0.000206,
          "high": 0.000207,
          "low": 0.000204,
          "close": 0.000206,
          "volume": 63216676.0,
          "close_time": 1766361599999,
          "quote_volume": 13021.378927,
          "trades": 139,
          "taker_buy_base": 53795801.0,
          "taker_buy_quote": 11083.163323
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.000207,
          "high": 0.000211,
          "low": 0.000205,
          "close": 0.000207,
          "volume": 24057791.0,
          "close_time": 1766365199999,
          "quote_volume": 4983.958605,
          "trades": 123,
          "taker_buy_base": 10343585.0,
          "taker_buy_quote": 2140.383873
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 0.000208,
          "high": 0.00021,
          "low": 0.000206,
          "close": 0.000206,
          "volume": 19147615.0,
          "close_time": 1766368799999,
          "quote_volume": 3994.301273,
          "trades": 65,
          "taker_buy_base": 11837163.0,
          "taker_buy_quote": 2473.833196
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 0.000206,
          "high": 0.000206,
          "low": 0.000203,
          "close": 0.000205,
          "volume": 39654950.0,
          "close_time": 1766372399999,
          "quote_volume": 8120.152564,
          "trades": 194,
          "taker_buy_base": 20165643.0,
          "taker_buy_quote": 4136.437912
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 0.000206,
          "high": 0.000209,
          "low": 0.000205,
          "close": 0.000209,
          "volume": 22009649.0,
          "close_time": 1766375999999,
          "quote_volume": 4564.437936,
          "trades": 75,
          "taker_buy_base": 16506007.0,
          "taker_buy_quote": 3424.629495
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.000209,
          "high": 0.000209,
          "low": 0.000207,
          "close": 0.000207,
          "volume": 3585866.0,
          "close_time": 1766379599999,
          "quote_volume": 743.226282,
          "trades": 16,
          "taker_buy_base": 650997.0,
          "taker_buy_quote": 135.460752
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 0.000209,
          "high": 0.000209,
          "low": 0.000206,
          "close": 0.000207,
          "volume": 19739702.0,
          "close_time": 1766383199999,
          "quote_volume": 4098.307747,
          "trades": 73,
          "taker_buy_base": 12397245.0,
          "taker_buy_quote": 2572.545856
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 0.000208,
          "high": 0.00021,
          "low": 0.000207,
          "close": 0.00021,
          "volume": 7248100.0,
          "close_time": 1766386799999,
          "quote_volume": 1513.603058,
          "trades": 57,
          "taker_buy_base": 5960570.0,
          "taker_buy_quote": 1245.768313
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 0.000209,
          "high": 0.00021,
          "low": 0.000208,
          "close": 0.000209,
          "volume": 14667765.0,
          "close_time": 1766390399999,
          "quote_volume": 3068.220662,
          "trades": 44,
          "taker_buy_base": 1702172.0,
          "taker_buy_quote": 357.45612
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.00021,
          "high": 0.000211,
          "low": 0.000209,
          "close": 0.00021,
          "volume": 9407305.0,
          "close_time": 1766393999999,
          "quote_volume": 1975.445546,
          "trades": 31,
          "taker_buy_base": 4554545.0,
          "taker_buy_quote": 957.584232
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 0.00021,
          "high": 0.000211,
          "low": 0.000208,
          "close": 0.000209,
          "volume": 10230183.0,
          "close_time": 1766397599999,
          "quote_volume": 2139.556944,
          "trades": 43,
          "taker_buy_base": 6594435.0,
          "taker_buy_quote": 1379.88547
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 0.000209,
          "high": 0.000212,
          "low": 0.000209,
          "close": 0.000211,
          "volume": 12736252.0,
          "close_time": 1766401199999,
          "quote_volume": 2675.680916,
          "trades": 38,
          "taker_buy_base": 1314267.0,
          "taker_buy_quote": 277.134917
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 0.000211,
          "high": 0.000212,
          "low": 0.000209,
          "close": 0.000212,
          "volume": 36460388.0,
          "close_time": 1766404799999,
          "quote_volume": 7694.987951,
          "trades": 76,
          "taker_buy_base": 20758197.0,
          "taker_buy_quote": 4389.151759
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.000212,
          "high": 0.000213,
          "low": 0.00021,
          "close": 0.000213,
          "volume": 41030708.0,
          "close_time": 1766408399999,
          "quote_volume": 8696.514939,
          "trades": 131,
          "taker_buy_base": 16386173.0,
          "taker_buy_quote": 3476.371183
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 0.000212,
          "high": 0.000213,
          "low": 0.00021,
          "close": 0.000211,
          "volume": 38215913.0,
          "close_time": 1766411999999,
          "quote_volume": 8071.685655,
          "trades": 134,
          "taker_buy_base": 14438692.0,
          "taker_buy_quote": 3056.173434
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 0.000212,
          "high": 0.000214,
          "low": 0.00021,
          "close": 0.000213,
          "volume": 65526643.0,
          "close_time": 1766415599999,
          "quote_volume": 13897.785005,
          "trades": 218,
          "taker_buy_base": 36167530.0,
          "taker_buy_quote": 7689.533283
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 0.000211,
          "high": 0.000213,
          "low": 0.000209,
          "close": 0.00021,
          "volume": 63853059.0,
          "close_time": 1766419199999,
          "quote_volume": 13434.497741,
          "trades": 299,
          "taker_buy_base": 21569304.0,
          "taker_buy_quote": 4552.181098
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.000211,
          "high": 0.000211,
          "low": 0.000209,
          "close": 0.000209,
          "volume": 12954533.0,
          "close_time": 1766422799999,
          "quote_volume": 2721.786578,
          "trades": 72,
          "taker_buy_base": 5147847.0,
          "taker_buy_quote": 1082.848462
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 0.000209,
          "high": 0.00021,
          "low": 0.000208,
          "close": 0.000208,
          "volume": 69055705.0,
          "close_time": 1766426399999,
          "quote_volume": 14421.035729,
          "trades": 92,
          "taker_buy_base": 5876775.0,
          "taker_buy_quote": 1228.624877
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 0.000209,
          "high": 0.000209,
          "low": 0.000207,
          "close": 0.000207,
          "volume": 93964525.0,
          "close_time": 1766429999999,
          "quote_volume": 19487.740829,
          "trades": 115,
          "taker_buy_base": 12880029.0,
          "taker_buy_quote": 2681.260403
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 0.000207,
          "high": 0.000207,
          "low": 0.000202,
          "close": 0.000202,
          "volume": 116809001.0,
          "close_time": 1766433599999,
          "quote_volume": 23809.419411,
          "trades": 137,
          "taker_buy_base": 45026819.0,
          "taker_buy_quote": 9187.122822
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.000202,
          "high": 0.000204,
          "low": 0.0002,
          "close": 0.000201,
          "volume": 94496179.0,
          "close_time": 1766437199999,
          "quote_volume": 18963.483763,
          "trades": 154,
          "taker_buy_base": 33684455.0,
          "taker_buy_quote": 6777.713542
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 0.000201,
          "high": 0.000202,
          "low": 0.0002,
          "close": 0.000202,
          "volume": 39382990.0,
          "close_time": 1766440799999,
          "quote_volume": 7942.987399,
          "trades": 93,
          "taker_buy_base": 33779957.0,
          "taker_buy_quote": 6816.920569
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 0.000201,
          "high": 0.000204,
          "low": 0.0002,
          "close": 0.000204,
          "volume": 25027575.0,
          "close_time": 1766444399999,
          "quote_volume": 5057.803605,
          "trades": 73,
          "taker_buy_base": 19513551.0,
          "taker_buy_quote": 3951.095371
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 0.000204,
          "high": 0.000205,
          "low": 0.000202,
          "close": 0.000204,
          "volume": 37893816.0,
          "close_time": 1766447999999,
          "quote_volume": 7702.335805,
          "trades": 126,
          "taker_buy_base": 18703766.0,
          "taker_buy_quote": 3803.833312
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.000205,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000205,
          "volume": 22416540.0,
          "close_time": 1766451599999,
          "quote_volume": 4565.083333,
          "trades": 82,
          "taker_buy_base": 14242911.0,
          "taker_buy_quote": 2903.550197
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 0.000205,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000203,
          "volume": 17203803.0,
          "close_time": 1766455199999,
          "quote_volume": 3499.997862,
          "trades": 48,
          "taker_buy_base": 12734401.0,
          "taker_buy_quote": 2591.43616
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 0.000203,
          "high": 0.000204,
          "low": 0.000202,
          "close": 0.000202,
          "volume": 6371024.0,
          "close_time": 1766458799999,
          "quote_volume": 1292.729325,
          "trades": 107,
          "taker_buy_base": 868642.0,
          "taker_buy_quote": 176.549578
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 0.000203,
          "high": 0.000204,
          "low": 0.000201,
          "close": 0.000204,
          "volume": 27063667.0,
          "close_time": 1766462399999,
          "quote_volume": 5478.369448,
          "trades": 52,
          "taker_buy_base": 22084173.0,
          "taker_buy_quote": 4470.282035
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.000202,
          "high": 0.000203,
          "low": 0.000201,
          "close": 0.000202,
          "volume": 16762731.0,
          "close_time": 1766465999999,
          "quote_volume": 3377.422013,
          "trades": 38,
          "taker_buy_base": 2391935.0,
          "taker_buy_quote": 483.493595
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 0.000201,
          "high": 0.000202,
          "low": 0.0002,
          "close": 0.000201,
          "volume": 6042668.0,
          "close_time": 1766469599999,
          "quote_volume": 1212.11397,
          "trades": 43,
          "taker_buy_base": 1847850.0,
          "taker_buy_quote": 372.741824
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 0.000201,
          "high": 0.000202,
          "low": 0.000199,
          "close": 0.000202,
          "volume": 15318066.0,
          "close_time": 1766473199999,
          "quote_volume": 3072.764226,
          "trades": 68,
          "taker_buy_base": 9595635.0,
          "taker_buy_quote": 1926.868468
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 0.0002,
          "high": 0.000202,
          "low": 0.0002,
          "close": 0.000201,
          "volume": 22237570.0,
          "close_time": 1766476799999,
          "quote_volume": 4465.520724,
          "trades": 48,
          "taker_buy_base": 16726825.0,
          "taker_buy_quote": 3362.521615
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.000199,
          "high": 0.000202,
          "low": 0.000199,
          "close": 0.0002,
          "volume": 64686308.0,
          "close_time": 1766480399999,
          "quote_volume": 12973.533789,
          "trades": 290,
          "taker_buy_base": 30455400.0,
          "taker_buy_quote": 6118.348638
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 0.0002,
          "high": 0.000201,
          "low": 0.000199,
          "close": 0.0002,
          "volume": 11655620.0,
          "close_time": 1766483999999,
          "quote_volume": 2334.947897,
          "trades": 118,
          "taker_buy_base": 8285451.0,
          "taker_buy_quote": 1661.499389
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 0.000201,
          "high": 0.000202,
          "low": 0.000201,
          "close": 0.000202,
          "volume": 11916738.0,
          "close_time": 1766487599999,
          "quote_volume": 2395.887917,
          "trades": 25,
          "taker_buy_base": 7148039.0,
          "taker_buy_quote": 1437.379418
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 0.000202,
          "high": 0.000204,
          "low": 0.000202,
          "close": 0.000203,
          "volume": 11937643.0,
          "close_time": 1766491199999,
          "quote_volume": 2421.248499,
          "trades": 80,
          "taker_buy_base": 6476911.0,
          "taker_buy_quote": 1314.606351
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.000202,
          "high": 0.000202,
          "low": 0.0002,
          "close": 0.0002,
          "volume": 34504079.0,
          "close_time": 1766494799999,
          "quote_volume": 6938.696644,
          "trades": 118,
          "taker_buy_base": 13666796.0,
          "taker_buy_quote": 2747.759312
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 0.0002,
          "high": 0.000201,
          "low": 0.000198,
          "close": 0.000199,
          "volume": 46888950.0,
          "close_time": 1766498399999,
          "quote_volume": 9357.76643,
          "trades": 107,
          "taker_buy_base": 28665903.0,
          "taker_buy_quote": 5720.077459
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 0.000201,
          "high": 0.000201,
          "low": 0.000196,
          "close": 0.000198,
          "volume": 104326007.0,
          "close_time": 1766501999999,
          "quote_volume": 20601.227028,
          "trades": 243,
          "taker_buy_base": 26839396.0,
          "taker_buy_quote": 5328.795077
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 0.000199,
          "high": 0.0002,
          "low": 0.000197,
          "close": 0.0002,
          "volume": 84998333.0,
          "close_time": 1766505599999,
          "quote_volume": 16874.296477,
          "trades": 128,
          "taker_buy_base": 38861999.0,
          "taker_buy_quote": 7735.430593
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.000199,
          "high": 0.000203,
          "low": 0.000199,
          "close": 0.000202,
          "volume": 53213008.0,
          "close_time": 1766509199999,
          "quote_volume": 10723.014037,
          "trades": 238,
          "taker_buy_base": 21721181.0,
          "taker_buy_quote": 4381.010802
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 0.000202,
          "high": 0.000204,
          "low": 0.000198,
          "close": 0.000198,
          "volume": 83535441.0,
          "close_time": 1766512799999,
          "quote_volume": 16799.50674,
          "trades": 356,
          "taker_buy_base": 25377386.0,
          "taker_buy_quote": 5111.537682
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 0.000198,
          "high": 0.000204,
          "low": 0.000198,
          "close": 0.000204,
          "volume": 157608569.0,
          "close_time": 1766516399999,
          "quote_volume": 31764.606058,
          "trades": 200,
          "taker_buy_base": 121583295.0,
          "taker_buy_quote": 24511.843507
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 0.000204,
          "high": 0.000206,
          "low": 0.000202,
          "close": 0.000206,
          "volume": 57696391.0,
          "close_time": 1766519999999,
          "quote_volume": 11791.843209,
          "trades": 159,
          "taker_buy_base": 28034076.0,
          "taker_buy_quote": 5743.236667
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.000204,
          "high": 0.000208,
          "low": 0.000204,
          "close": 0.000205,
          "volume": 57439071.0,
          "close_time": 1766523599999,
          "quote_volume": 11808.353073,
          "trades": 150,
          "taker_buy_base": 35089280.0,
          "taker_buy_quote": 7214.22662
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 0.000206,
          "high": 0.000206,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 33779718.0,
          "close_time": 1766527199999,
          "quote_volume": 6899.026082,
          "trades": 104,
          "taker_buy_base": 8306759.0,
          "taker_buy_quote": 1701.469577
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 0.000204,
          "high": 0.000205,
          "low": 0.000202,
          "close": 0.000203,
          "volume": 52357501.0,
          "close_time": 1766530799999,
          "quote_volume": 10661.416141,
          "trades": 250,
          "taker_buy_base": 19837410.0,
          "taker_buy_quote": 4042.40449
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 0.000204,
          "high": 0.000206,
          "low": 0.000203,
          "close": 0.000205,
          "volume": 20098709.0,
          "close_time": 1766534399999,
          "quote_volume": 4112.14569,
          "trades": 61,
          "taker_buy_base": 13845499.0,
          "taker_buy_quote": 2833.235
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.000206,
          "high": 0.000206,
          "low": 0.000203,
          "close": 0.000205,
          "volume": 13877986.0,
          "close_time": 1766537999999,
          "quote_volume": 2842.948439,
          "trades": 51,
          "taker_buy_base": 10169948.0,
          "taker_buy_quote": 2085.840029
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 0.000205,
          "high": 0.000206,
          "low": 0.000203,
          "close": 0.000203,
          "volume": 3793482.0,
          "close_time": 1766541599999,
          "quote_volume": 777.327195,
          "trades": 18,
          "taker_buy_base": 332667.0,
          "taker_buy_quote": 68.529402
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 0.000203,
          "high": 0.000203,
          "low": 0.000201,
          "close": 0.000201,
          "volume": 7503916.0,
          "close_time": 1766545199999,
          "quote_volume": 1516.926306,
          "trades": 24,
          "taker_buy_base": 2428720.0,
          "taker_buy_quote": 492.361473
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 0.000202,
          "high": 0.000203,
          "low": 0.000201,
          "close": 0.000203,
          "volume": 17869749.0,
          "close_time": 1766548799999,
          "quote_volume": 3611.683763,
          "trades": 42,
          "taker_buy_base": 17618649.0,
          "taker_buy_quote": 3561.147808
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000201,
          "close": 0.000201,
          "volume": 37546642.0,
          "close_time": 1766552399999,
          "quote_volume": 7614.629206,
          "trades": 135,
          "taker_buy_base": 20842336.0,
          "taker_buy_quote": 4231.327172
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 0.000201,
          "high": 0.000202,
          "low": 0.000199,
          "close": 0.0002,
          "volume": 55074927.0,
          "close_time": 1766555999999,
          "quote_volume": 11038.82638,
          "trades": 151,
          "taker_buy_base": 23071991.0,
          "taker_buy_quote": 4628.028492
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 0.0002,
          "high": 0.000201,
          "low": 0.0002,
          "close": 0.0002,
          "volume": 20362905.0,
          "close_time": 1766559599999,
          "quote_volume": 4081.288665,
          "trades": 78,
          "taker_buy_base": 11312757.0,
          "taker_buy_quote": 2271.259065
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 0.000201,
          "high": 0.000202,
          "low": 0.0002,
          "close": 0.000201,
          "volume": 4603766.0,
          "close_time": 1766563199999,
          "quote_volume": 923.917399,
          "trades": 46,
          "taker_buy_base": 1659086.0,
          "taker_buy_quote": 333.732168
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.000201,
          "high": 0.000201,
          "low": 0.000199,
          "close": 0.000201,
          "volume": 19098695.0,
          "close_time": 1766566799999,
          "quote_volume": 3824.88267,
          "trades": 60,
          "taker_buy_base": 9052520.0,
          "taker_buy_quote": 1815.830903
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 0.0002,
          "high": 0.000201,
          "low": 0.000199,
          "close": 0.000199,
          "volume": 17013677.0,
          "close_time": 1766570399999,
          "quote_volume": 3401.699946,
          "trades": 152,
          "taker_buy_base": 5263881.0,
          "taker_buy_quote": 1054.353826
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 0.000199,
          "high": 0.000201,
          "low": 0.000199,
          "close": 0.0002,
          "volume": 7201855.0,
          "close_time": 1766573999999,
          "quote_volume": 1437.532534,
          "trades": 44,
          "taker_buy_base": 3411102.0,
          "taker_buy_quote": 682.377216
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 0.000199,
          "high": 0.000201,
          "low": 0.000199,
          "close": 0.0002,
          "volume": 18582440.0,
          "close_time": 1766577599999,
          "quote_volume": 3718.042968,
          "trades": 61,
          "taker_buy_base": 8831532.0,
          "taker_buy_quote": 1768.567798
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.0002,
          "high": 0.000202,
          "low": 0.000199,
          "close": 0.000201,
          "volume": 16403793.0,
          "close_time": 1766581199999,
          "quote_volume": 3283.279063,
          "trades": 38,
          "taker_buy_base": 10017799.0,
          "taker_buy_quote": 2008.610042
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 0.000202,
          "high": 0.000202,
          "low": 0.0002,
          "close": 0.000202,
          "volume": 7646285.0,
          "close_time": 1766584799999,
          "quote_volume": 1540.962197,
          "trades": 49,
          "taker_buy_base": 5987904.0,
          "taker_buy_quote": 1209.255689
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 0.000202,
          "high": 0.000202,
          "low": 0.000198,
          "close": 0.000202,
          "volume": 19586001.0,
          "close_time": 1766588399999,
          "quote_volume": 3924.648017,
          "trades": 89,
          "taker_buy_base": 5592108.0,
          "taker_buy_quote": 1121.637925
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 0.000202,
          "high": 0.000203,
          "low": 0.000201,
          "close": 0.000203,
          "volume": 22098353.0,
          "close_time": 1766591999999,
          "quote_volume": 4480.918495,
          "trades": 56,
          "taker_buy_base": 14171424.0,
          "taker_buy_quote": 2876.419241
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000202,
          "close": 0.000205,
          "volume": 37906848.0,
          "close_time": 1766595599999,
          "quote_volume": 7720.953324,
          "trades": 157,
          "taker_buy_base": 16667273.0,
          "taker_buy_quote": 3397.811118
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 0.000205,
          "high": 0.000205,
          "low": 0.000202,
          "close": 0.000202,
          "volume": 13473994.0,
          "close_time": 1766599199999,
          "quote_volume": 2731.972326,
          "trades": 77,
          "taker_buy_base": 2923784.0,
          "taker_buy_quote": 596.590575
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 0.000203,
          "high": 0.000204,
          "low": 0.000202,
          "close": 0.000204,
          "volume": 6807797.0,
          "close_time": 1766602799999,
          "quote_volume": 1382.086363,
          "trades": 39,
          "taker_buy_base": 6147875.0,
          "taker_buy_quote": 1248.333853
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000202,
          "close": 0.000204,
          "volume": 12659353.0,
          "close_time": 1766606399999,
          "quote_volume": 2576.30564,
          "trades": 26,
          "taker_buy_base": 7841883.0,
          "taker_buy_quote": 1597.572685
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.000205,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 4142139.0,
          "close_time": 1766609999999,
          "quote_volume": 845.58458,
          "trades": 14,
          "taker_buy_base": 2381127.0,
          "taker_buy_quote": 488.099144
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 0.000203,
          "high": 0.000204,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 9510158.0,
          "close_time": 1766613599999,
          "quote_volume": 1935.595015,
          "trades": 59,
          "taker_buy_base": 1398707.0,
          "taker_buy_quote": 285.336228
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 0.000205,
          "high": 0.000207,
          "low": 0.000204,
          "close": 0.000206,
          "volume": 47213073.0,
          "close_time": 1766617199999,
          "quote_volume": 9722.156755,
          "trades": 101,
          "taker_buy_base": 29941918.0,
          "taker_buy_quote": 6176.84678
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 0.000208,
          "high": 0.000208,
          "low": 0.000205,
          "close": 0.000207,
          "volume": 21423238.0,
          "close_time": 1766620799999,
          "quote_volume": 4416.74512,
          "trades": 70,
          "taker_buy_base": 10901441.0,
          "taker_buy_quote": 2249.574818
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.000206,
          "high": 0.000207,
          "low": 0.000205,
          "close": 0.000205,
          "volume": 1623395.0,
          "close_time": 1766624399999,
          "quote_volume": 334.168299,
          "trades": 24,
          "taker_buy_base": 337656.0,
          "taker_buy_quote": 69.667907
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 0.000206,
          "high": 0.000206,
          "low": 0.000205,
          "close": 0.000206,
          "volume": 10420032.0,
          "close_time": 1766627999999,
          "quote_volume": 2140.685507,
          "trades": 19,
          "taker_buy_base": 4578947.0,
          "taker_buy_quote": 943.263082
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 0.000205,
          "high": 0.000208,
          "low": 0.000205,
          "close": 0.000208,
          "volume": 22955093.0,
          "close_time": 1766631599999,
          "quote_volume": 4735.948531,
          "trades": 49,
          "taker_buy_base": 7118939.0,
          "taker_buy_quote": 1473.66822
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 0.000208,
          "high": 0.000208,
          "low": 0.000206,
          "close": 0.000207,
          "volume": 12367711.0,
          "close_time": 1766635199999,
          "quote_volume": 2565.746478,
          "trades": 19,
          "taker_buy_base": 6260433.0,
          "taker_buy_quote": 1302.170064
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.000207,
          "high": 0.000207,
          "low": 0.000205,
          "close": 0.000206,
          "volume": 73364608.0,
          "close_time": 1766638799999,
          "quote_volume": 15047.912911,
          "trades": 77,
          "taker_buy_base": 44834412.0,
          "taker_buy_quote": 9195.770826
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 0.000205,
          "high": 0.000206,
          "low": 0.000204,
          "close": 0.000206,
          "volume": 14565006.0,
          "close_time": 1766642399999,
          "quote_volume": 2988.386749,
          "trades": 83,
          "taker_buy_base": 11557243.0,
          "taker_buy_quote": 2372.17706
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 0.000205,
          "high": 0.000207,
          "low": 0.000204,
          "close": 0.000206,
          "volume": 17414374.0,
          "close_time": 1766645999999,
          "quote_volume": 3581.833505,
          "trades": 118,
          "taker_buy_base": 6980454.0,
          "taker_buy_quote": 1440.531044
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 0.000206,
          "high": 0.000207,
          "low": 0.000205,
          "close": 0.000207,
          "volume": 49444050.0,
          "close_time": 1766649599999,
          "quote_volume": 10192.727551,
          "trades": 182,
          "taker_buy_base": 37948512.0,
          "taker_buy_quote": 7832.076079
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.000207,
          "high": 0.000207,
          "low": 0.000205,
          "close": 0.000206,
          "volume": 19398869.0,
          "close_time": 1766653199999,
          "quote_volume": 3994.061615,
          "trades": 30,
          "taker_buy_base": 1407146.0,
          "taker_buy_quote": 290.061546
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 0.000205,
          "high": 0.000207,
          "low": 0.000204,
          "close": 0.000205,
          "volume": 42806764.0,
          "close_time": 1766656799999,
          "quote_volume": 8789.114952,
          "trades": 126,
          "taker_buy_base": 29351503.0,
          "taker_buy_quote": 6033.359597
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 0.000206,
          "high": 0.000206,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 103229083.0,
          "close_time": 1766660399999,
          "quote_volume": 21068.535834,
          "trades": 359,
          "taker_buy_base": 43387019.0,
          "taker_buy_quote": 8864.648425
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000205,
          "volume": 7839006.0,
          "close_time": 1766663999999,
          "quote_volume": 1600.240899,
          "trades": 43,
          "taker_buy_base": 5020573.0,
          "taker_buy_quote": 1025.358764
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.000204,
          "high": 0.000206,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 17581376.0,
          "close_time": 1766667599999,
          "quote_volume": 3589.640014,
          "trades": 47,
          "taker_buy_base": 3529601.0,
          "taker_buy_quote": 720.755603
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 0.000204,
          "high": 0.000206,
          "low": 0.000202,
          "close": 0.000203,
          "volume": 119090692.0,
          "close_time": 1766671199999,
          "quote_volume": 24185.861414,
          "trades": 326,
          "taker_buy_base": 19785150.0,
          "taker_buy_quote": 4042.412035
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000201,
          "close": 0.000201,
          "volume": 45857366.0,
          "close_time": 1766674799999,
          "quote_volume": 9301.483592,
          "trades": 184,
          "taker_buy_base": 19128294.0,
          "taker_buy_quote": 3886.344364
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 0.000203,
          "high": 0.000207,
          "low": 0.000201,
          "close": 0.000205,
          "volume": 109489405.0,
          "close_time": 1766678399999,
          "quote_volume": 22380.293477,
          "trades": 257,
          "taker_buy_base": 66169852.0,
          "taker_buy_quote": 13506.304857
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.000205,
          "high": 0.000208,
          "low": 0.000205,
          "close": 0.000206,
          "volume": 21745174.0,
          "close_time": 1766681999999,
          "quote_volume": 4497.280246,
          "trades": 70,
          "taker_buy_base": 5795271.0,
          "taker_buy_quote": 1201.821464
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 0.000206,
          "high": 0.000208,
          "low": 0.000206,
          "close": 0.000207,
          "volume": 9874731.0,
          "close_time": 1766685599999,
          "quote_volume": 2041.316765,
          "trades": 55,
          "taker_buy_base": 7253031.0,
          "taker_buy_quote": 1499.155336
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.000207,
          "close": 0.000208,
          "volume": 12854412.0,
          "close_time": 1766689199999,
          "quote_volume": 2671.74685,
          "trades": 48,
          "taker_buy_base": 8048053.0,
          "taker_buy_quote": 1673.995024
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 0.000208,
          "high": 0.000209,
          "low": 0.000206,
          "close": 0.000208,
          "volume": 51250980.0,
          "close_time": 1766692799999,
          "quote_volume": 10651.090638,
          "trades": 134,
          "taker_buy_base": 27510682.0,
          "taker_buy_quote": 5736.348936
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.000205,
          "close": 0.000206,
          "volume": 44819654.0,
          "close_time": 1766696399999,
          "quote_volume": 9247.874236,
          "trades": 150,
          "taker_buy_base": 10665386.0,
          "taker_buy_quote": 2201.96155
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 0.000206,
          "high": 0.000207,
          "low": 0.000205,
          "close": 0.000205,
          "volume": 8402728.0,
          "close_time": 1766699999999,
          "quote_volume": 1730.109827,
          "trades": 48,
          "taker_buy_base": 112432.0,
          "taker_buy_quote": 23.273424
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 0.000205,
          "high": 0.000206,
          "low": 0.0002,
          "close": 0.000201,
          "volume": 131837143.0,
          "close_time": 1766703599999,
          "quote_volume": 26759.516719,
          "trades": 233,
          "taker_buy_base": 55805659.0,
          "taker_buy_quote": 11302.002147
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 0.000201,
          "high": 0.000204,
          "low": 0.0002,
          "close": 0.0002,
          "volume": 60004394.0,
          "close_time": 1766707199999,
          "quote_volume": 12121.664278,
          "trades": 155,
          "taker_buy_base": 40263835.0,
          "taker_buy_quote": 8133.539065
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0002,
          "high": 0.000202,
          "low": 0.000199,
          "close": 0.000199,
          "volume": 49934999.0,
          "close_time": 1766710799999,
          "quote_volume": 10018.301336,
          "trades": 133,
          "taker_buy_base": 26600359.0,
          "taker_buy_quote": 5341.290752
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 0.000199,
          "high": 0.000202,
          "low": 0.000199,
          "close": 0.000202,
          "volume": 15437422.0,
          "close_time": 1766714399999,
          "quote_volume": 3094.767849,
          "trades": 35,
          "taker_buy_base": 9834608.0,
          "taker_buy_quote": 1972.593885
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 0.000202,
          "high": 0.000209,
          "low": 0.000202,
          "close": 0.000208,
          "volume": 97655478.0,
          "close_time": 1766717999999,
          "quote_volume": 20179.917662,
          "trades": 319,
          "taker_buy_base": 65529446.0,
          "taker_buy_quote": 13540.153505
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 0.000208,
          "high": 0.000209,
          "low": 0.000205,
          "close": 0.000205,
          "volume": 137677564.0,
          "close_time": 1766721599999,
          "quote_volume": 28398.656264,
          "trades": 304,
          "taker_buy_base": 53610155.0,
          "taker_buy_quote": 11068.239945
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.000205,
          "high": 0.000207,
          "low": 0.000204,
          "close": 0.000206,
          "volume": 75569277.0,
          "close_time": 1766725199999,
          "quote_volume": 15565.464068,
          "trades": 115,
          "taker_buy_base": 44536303.0,
          "taker_buy_quote": 9181.859084
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 0.000206,
          "high": 0.000207,
          "low": 0.000205,
          "close": 0.000206,
          "volume": 18333898.0,
          "close_time": 1766728799999,
          "quote_volume": 3779.552767,
          "trades": 63,
          "taker_buy_base": 3201560.0,
          "taker_buy_quote": 662.72292
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.000206,
          "close": 0.000208,
          "volume": 43408371.0,
          "close_time": 1766732399999,
          "quote_volume": 8993.99712,
          "trades": 112,
          "taker_buy_base": 25348602.0,
          "taker_buy_quote": 5256.964051
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 0.000206,
          "high": 0.000208,
          "low": 0.000204,
          "close": 0.000204,
          "volume": 35639485.0,
          "close_time": 1766735999999,
          "quote_volume": 7350.977426,
          "trades": 129,
          "taker_buy_base": 5769655.0,
          "taker_buy_quote": 1189.398019
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.000205,
          "high": 0.000206,
          "low": 0.000205,
          "close": 0.000205,
          "volume": 16971240.0,
          "close_time": 1766739599999,
          "quote_volume": 3481.967366,
          "trades": 33,
          "taker_buy_base": 12209949.0,
          "taker_buy_quote": 2505.902711
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 0.000205,
          "high": 0.000207,
          "low": 0.000205,
          "close": 0.000207,
          "volume": 3372200.0,
          "close_time": 1766743199999,
          "quote_volume": 693.503349,
          "trades": 32,
          "taker_buy_base": 1537519.0,
          "taker_buy_quote": 317.127131
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 0.000206,
          "high": 0.000207,
          "low": 0.000204,
          "close": 0.000207,
          "volume": 43345402.0,
          "close_time": 1766746799999,
          "quote_volume": 8922.741364,
          "trades": 145,
          "taker_buy_base": 19817375.0,
          "taker_buy_quote": 4085.651102
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 0.000207,
          "high": 0.000207,
          "low": 0.000205,
          "close": 0.000206,
          "volume": 12549303.0,
          "close_time": 1766750399999,
          "quote_volume": 2587.536074,
          "trades": 65,
          "taker_buy_base": 2487997.0,
          "taker_buy_quote": 515.015379
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.000206,
          "close": 0.000208,
          "volume": 27649804.0,
          "close_time": 1766753999999,
          "quote_volume": 5721.003056,
          "trades": 72,
          "taker_buy_base": 16834084.0,
          "taker_buy_quote": 3485.124052
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 0.000206,
          "high": 0.000207,
          "low": 0.000206,
          "close": 0.000206,
          "volume": 1049586.0,
          "close_time": 1766757599999,
          "quote_volume": 216.78678,
          "trades": 12,
          "taker_buy_base": 572064.0,
          "taker_buy_quote": 118.417248
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 0.000206,
          "high": 0.000207,
          "low": 0.000202,
          "close": 0.000204,
          "volume": 72125545.0,
          "close_time": 1766761199999,
          "quote_volume": 14725.598,
          "trades": 215,
          "taker_buy_base": 17021079.0,
          "taker_buy_quote": 3468.417119
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 0.000203,
          "high": 0.000204,
          "low": 0.0002,
          "close": 0.000203,
          "volume": 120515208.0,
          "close_time": 1766764799999,
          "quote_volume": 24380.611066,
          "trades": 276,
          "taker_buy_base": 46365209.0,
          "taker_buy_quote": 9398.725796
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.000202,
          "high": 0.000204,
          "low": 0.000201,
          "close": 0.000201,
          "volume": 25740723.0,
          "close_time": 1766768399999,
          "quote_volume": 5215.141021,
          "trades": 65,
          "taker_buy_base": 10864566.0,
          "taker_buy_quote": 2207.407888
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 0.000201,
          "high": 0.000204,
          "low": 0.000201,
          "close": 0.000204,
          "volume": 21530489.0,
          "close_time": 1766771999999,
          "quote_volume": 4366.248373,
          "trades": 43,
          "taker_buy_base": 16267121.0,
          "taker_buy_quote": 3300.287816
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000202,
          "close": 0.000204,
          "volume": 23893676.0,
          "close_time": 1766775599999,
          "quote_volume": 4869.730124,
          "trades": 62,
          "taker_buy_base": 15464867.0,
          "taker_buy_quote": 3158.968115
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000205,
          "volume": 9662685.0,
          "close_time": 1766779199999,
          "quote_volume": 1974.038092,
          "trades": 32,
          "taker_buy_base": 6339362.0,
          "taker_buy_quote": 1296.391512
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.000204,
          "high": 0.000206,
          "low": 0.000204,
          "close": 0.000206,
          "volume": 3373410.0,
          "close_time": 1766782799999,
          "quote_volume": 689.666201,
          "trades": 43,
          "taker_buy_base": 1146349.0,
          "taker_buy_quote": 235.316772
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 0.000205,
          "high": 0.000207,
          "low": 0.000204,
          "close": 0.000204,
          "volume": 22697594.0,
          "close_time": 1766786399999,
          "quote_volume": 4664.992459,
          "trades": 107,
          "taker_buy_base": 5332009.0,
          "taker_buy_quote": 1102.972138
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 0.000204,
          "high": 0.000205,
          "low": 0.000204,
          "close": 0.000205,
          "volume": 25756770.0,
          "close_time": 1766789999999,
          "quote_volume": 5268.113138,
          "trades": 67,
          "taker_buy_base": 13639376.0,
          "taker_buy_quote": 2796.07208
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 0.000206,
          "high": 0.000206,
          "low": 0.000204,
          "close": 0.000205,
          "volume": 1376660.0,
          "close_time": 1766793599999,
          "quote_volume": 282.042151,
          "trades": 11,
          "taker_buy_base": 1143841.0,
          "taker_buy_quote": 234.547075
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.000204,
          "high": 0.000205,
          "low": 0.000204,
          "close": 0.000205,
          "volume": 13363071.0,
          "close_time": 1766797199999,
          "quote_volume": 2734.041891,
          "trades": 76,
          "taker_buy_base": 7975407.0,
          "taker_buy_quote": 1634.958435
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 0.000205,
          "high": 0.000205,
          "low": 0.000204,
          "close": 0.000205,
          "volume": 14146457.0,
          "close_time": 1766800799999,
          "quote_volume": 2898.214453,
          "trades": 27,
          "taker_buy_base": 3433913.0,
          "taker_buy_quote": 703.952165
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 0.000206,
          "high": 0.000206,
          "low": 0.000204,
          "close": 0.000205,
          "volume": 3586372.0,
          "close_time": 1766804399999,
          "quote_volume": 735.123927,
          "trades": 10,
          "taker_buy_base": 3373256.0,
          "taker_buy_quote": 691.550699
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 0.000204,
          "high": 0.000206,
          "low": 0.000204,
          "close": 0.000206,
          "volume": 4256500.0,
          "close_time": 1766807999999,
          "quote_volume": 875.353363,
          "trades": 19,
          "taker_buy_base": 3214876.0,
          "taker_buy_quote": 662.084506
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.000204,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000205,
          "volume": 26953776.0,
          "close_time": 1766811599999,
          "quote_volume": 5515.424365,
          "trades": 87,
          "taker_buy_base": 19767237.0,
          "taker_buy_quote": 4052.150582
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000203,
          "volume": 4180330.0,
          "close_time": 1766815199999,
          "quote_volume": 851.617064,
          "trades": 32,
          "taker_buy_base": 2021962.0,
          "taker_buy_quote": 413.46836
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 0.000203,
          "high": 0.000204,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 21155883.0,
          "close_time": 1766818799999,
          "quote_volume": 4299.187366,
          "trades": 40,
          "taker_buy_base": 4543117.0,
          "taker_buy_quote": 926.795868
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 0.000204,
          "high": 0.000204,
          "low": 0.000202,
          "close": 0.000204,
          "volume": 12948702.0,
          "close_time": 1766822399999,
          "quote_volume": 2631.961743,
          "trades": 40,
          "taker_buy_base": 4112963.0,
          "taker_buy_quote": 839.044452
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.000204,
          "high": 0.000204,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 8583161.0,
          "close_time": 1766825999999,
          "quote_volume": 1743.632551,
          "trades": 83,
          "taker_buy_base": 1250868.0,
          "taker_buy_quote": 255.177072
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000202,
          "close": 0.000204,
          "volume": 36929788.0,
          "close_time": 1766829599999,
          "quote_volume": 7512.954917,
          "trades": 37,
          "taker_buy_base": 19820464.0,
          "taker_buy_quote": 4043.042485
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000202,
          "close": 0.000204,
          "volume": 123361619.0,
          "close_time": 1766833199999,
          "quote_volume": 25168.060029,
          "trades": 149,
          "taker_buy_base": 81116437.0,
          "taker_buy_quote": 16594.762901
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 0.000204,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000205,
          "volume": 30609336.0,
          "close_time": 1766836799999,
          "quote_volume": 6258.760603,
          "trades": 47,
          "taker_buy_base": 20476427.0,
          "taker_buy_quote": 4192.597854
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.000205,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000205,
          "volume": 36157224.0,
          "close_time": 1766840399999,
          "quote_volume": 7378.727872,
          "trades": 47,
          "taker_buy_base": 19675219.0,
          "taker_buy_quote": 4024.889882
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 0.000205,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 18508767.0,
          "close_time": 1766843999999,
          "quote_volume": 3762.621153,
          "trades": 37,
          "taker_buy_base": 2200740.0,
          "taker_buy_quote": 449.117008
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 0.000204,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000205,
          "volume": 25446064.0,
          "close_time": 1766847599999,
          "quote_volume": 5183.66337,
          "trades": 43,
          "taker_buy_base": 17487959.0,
          "taker_buy_quote": 3567.190371
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 0.000205,
          "high": 0.000205,
          "low": 0.000204,
          "close": 0.000205,
          "volume": 7040300.0,
          "close_time": 1766851199999,
          "quote_volume": 1441.033908,
          "trades": 26,
          "taker_buy_base": 4812708.0,
          "taker_buy_quote": 986.60514
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.000205,
          "high": 0.000206,
          "low": 0.000204,
          "close": 0.000205,
          "volume": 12472592.0,
          "close_time": 1766854799999,
          "quote_volume": 2557.016096,
          "trades": 47,
          "taker_buy_base": 4391268.0,
          "taker_buy_quote": 901.070258
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 0.000205,
          "high": 0.000206,
          "low": 0.000204,
          "close": 0.000204,
          "volume": 2770293.0,
          "close_time": 1766858399999,
          "quote_volume": 568.013604,
          "trades": 19,
          "taker_buy_base": 1998327.0,
          "taker_buy_quote": 410.476958
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 0.000206,
          "high": 0.000206,
          "low": 0.000205,
          "close": 0.000205,
          "volume": 3433437.0,
          "close_time": 1766861999999,
          "quote_volume": 706.175922,
          "trades": 13,
          "taker_buy_base": 2464650.0,
          "taker_buy_quote": 507.574587
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 0.000205,
          "high": 0.000206,
          "low": 0.000204,
          "close": 0.000206,
          "volume": 13928898.0,
          "close_time": 1766865599999,
          "quote_volume": 2851.778218,
          "trades": 34,
          "taker_buy_base": 482588.0,
          "taker_buy_quote": 99.413128
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.000206,
          "high": 0.000206,
          "low": 0.000204,
          "close": 0.000204,
          "volume": 6289503.0,
          "close_time": 1766869199999,
          "quote_volume": 1285.742465,
          "trades": 26,
          "taker_buy_base": 1592449.0,
          "taker_buy_quote": 327.543449
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 0.000204,
          "high": 0.000206,
          "low": 0.000204,
          "close": 0.000204,
          "volume": 32376718.0,
          "close_time": 1766872799999,
          "quote_volume": 6637.172903,
          "trades": 268,
          "taker_buy_base": 20426862.0,
          "taker_buy_quote": 4197.998594
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 0.000206,
          "high": 0.000207,
          "low": 0.000204,
          "close": 0.000205,
          "volume": 17653006.0,
          "close_time": 1766876399999,
          "quote_volume": 3634.813912,
          "trades": 118,
          "taker_buy_base": 12147555.0,
          "taker_buy_quote": 2502.777537
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 0.000205,
          "high": 0.000208,
          "low": 0.000205,
          "close": 0.000208,
          "volume": 62388235.0,
          "close_time": 1766879999999,
          "quote_volume": 12873.475955,
          "trades": 165,
          "taker_buy_base": 23112262.0,
          "taker_buy_quote": 4784.65305
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.000207,
          "close": 0.000207,
          "volume": 3940649.0,
          "close_time": 1766883599999,
          "quote_volume": 816.959515,
          "trades": 22,
          "taker_buy_base": 1245172.0,
          "taker_buy_quote": 258.995776
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 0.000208,
          "high": 0.000208,
          "low": 0.000206,
          "close": 0.000206,
          "volume": 14626425.0,
          "close_time": 1766887199999,
          "quote_volume": 3024.080993,
          "trades": 75,
          "taker_buy_base": 4108947.0,
          "taker_buy_quote": 850.662298
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 0.000206,
          "high": 0.000208,
          "low": 0.000206,
          "close": 0.000208,
          "volume": 11586982.0,
          "close_time": 1766890799999,
          "quote_volume": 2394.83807,
          "trades": 29,
          "taker_buy_base": 7859868.0,
          "taker_buy_quote": 1627.052586
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.000207,
          "close": 0.000208,
          "volume": 10945088.0,
          "close_time": 1766894399999,
          "quote_volume": 2274.559997,
          "trades": 19,
          "taker_buy_base": 8926781.0,
          "taker_buy_quote": 1856.770448
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.000207,
          "high": 0.000209,
          "low": 0.000207,
          "close": 0.000208,
          "volume": 17966698.0,
          "close_time": 1766897999999,
          "quote_volume": 3730.857943,
          "trades": 98,
          "taker_buy_base": 7987237.0,
          "taker_buy_quote": 1661.746819
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 0.000208,
          "high": 0.000209,
          "low": 0.000208,
          "close": 0.000208,
          "volume": 2817767.0,
          "close_time": 1766901599999,
          "quote_volume": 586.246603,
          "trades": 15,
          "taker_buy_base": 151067.0,
          "taker_buy_quote": 31.573003
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 0.000208,
          "high": 0.000209,
          "low": 0.000208,
          "close": 0.000208,
          "volume": 16896817.0,
          "close_time": 1766905199999,
          "quote_volume": 3526.007031,
          "trades": 63,
          "taker_buy_base": 11469095.0,
          "taker_buy_quote": 2397.040855
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 0.000208,
          "high": 0.000209,
          "low": 0.000208,
          "close": 0.000209,
          "volume": 8058844.0,
          "close_time": 1766908799999,
          "quote_volume": 1681.900072,
          "trades": 20,
          "taker_buy_base": 5660520.0,
          "taker_buy_quote": 1183.04868
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.000209,
          "high": 0.00021,
          "low": 0.000207,
          "close": 0.000207,
          "volume": 39398603.0,
          "close_time": 1766912399999,
          "quote_volume": 8178.844535,
          "trades": 189,
          "taker_buy_base": 3463102.0,
          "taker_buy_quote": 721.204413
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.000206,
          "close": 0.000206,
          "volume": 21418822.0,
          "close_time": 1766915999999,
          "quote_volume": 4432.494077,
          "trades": 117,
          "taker_buy_base": 3698906.0,
          "taker_buy_quote": 767.151143
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 0.000206,
          "high": 0.000208,
          "low": 0.000206,
          "close": 0.000207,
          "volume": 8834584.0,
          "close_time": 1766919599999,
          "quote_volume": 1828.776329,
          "trades": 35,
          "taker_buy_base": 6858383.0,
          "taker_buy_quote": 1419.93719
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.000206,
          "close": 0.000207,
          "volume": 8504661.0,
          "close_time": 1766923199999,
          "quote_volume": 1760.21126,
          "trades": 46,
          "taker_buy_base": 1085014.0,
          "taker_buy_quote": 225.23068
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.000206,
          "close": 0.000206,
          "volume": 3531136.0,
          "close_time": 1766926799999,
          "quote_volume": 728.835514,
          "trades": 33,
          "taker_buy_base": 627761.0,
          "taker_buy_quote": 130.140604
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 0.000206,
          "high": 0.000208,
          "low": 0.000206,
          "close": 0.000207,
          "volume": 6724357.0,
          "close_time": 1766930399999,
          "quote_volume": 1392.744265,
          "trades": 30,
          "taker_buy_base": 6303719.0,
          "taker_buy_quote": 1305.8963
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 0.000207,
          "high": 0.000209,
          "low": 0.000206,
          "close": 0.000207,
          "volume": 102629395.0,
          "close_time": 1766933999999,
          "quote_volume": 21231.095365,
          "trades": 141,
          "taker_buy_base": 21709942.0,
          "taker_buy_quote": 4511.075034
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.000206,
          "close": 0.000207,
          "volume": 22233591.0,
          "close_time": 1766937599999,
          "quote_volume": 4596.07153,
          "trades": 63,
          "taker_buy_base": 12294666.0,
          "taker_buy_quote": 2545.604423
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.000206,
          "high": 0.000207,
          "low": 0.000206,
          "close": 0.000207,
          "volume": 12145712.0,
          "close_time": 1766941199999,
          "quote_volume": 2512.603944,
          "trades": 39,
          "taker_buy_base": 5332319.0,
          "taker_buy_quote": 1103.790033
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 0.000206,
          "high": 0.000207,
          "low": 0.000204,
          "close": 0.000204,
          "volume": 34807514.0,
          "close_time": 1766944799999,
          "quote_volume": 7161.740897,
          "trades": 102,
          "taker_buy_base": 5542051.0,
          "taker_buy_quote": 1140.3342
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 0.000204,
          "high": 0.000206,
          "low": 0.000202,
          "close": 0.000203,
          "volume": 241320293.0,
          "close_time": 1766948399999,
          "quote_volume": 49161.095455,
          "trades": 506,
          "taker_buy_base": 124334207.0,
          "taker_buy_quote": 25342.814726
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 16858618.0,
          "close_time": 1766951999999,
          "quote_volume": 3429.881497,
          "trades": 35,
          "taker_buy_base": 7316202.0,
          "taker_buy_quote": 1492.56088
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.000203,
          "high": 0.000204,
          "low": 0.000202,
          "close": 0.000203,
          "volume": 36177717.0,
          "close_time": 1766955599999,
          "quote_volume": 7343.312493,
          "trades": 77,
          "taker_buy_base": 8255600.0,
          "taker_buy_quote": 1676.705314
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 0.000203,
          "high": 0.000203,
          "low": 0.000201,
          "close": 0.000203,
          "volume": 33929645.0,
          "close_time": 1766959199999,
          "quote_volume": 6849.166499,
          "trades": 206,
          "taker_buy_base": 13296914.0,
          "taker_buy_quote": 2686.557355
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 0.000203,
          "high": 0.000204,
          "low": 0.000201,
          "close": 0.000203,
          "volume": 29919421.0,
          "close_time": 1766962799999,
          "quote_volume": 6061.12096,
          "trades": 180,
          "taker_buy_base": 17830194.0,
          "taker_buy_quote": 3617.891081
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000202,
          "close": 0.000205,
          "volume": 42676541.0,
          "close_time": 1766966399999,
          "quote_volume": 8672.129856,
          "trades": 194,
          "taker_buy_base": 22841726.0,
          "taker_buy_quote": 4647.766492
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.000205,
          "high": 0.000208,
          "low": 0.000205,
          "close": 0.000208,
          "volume": 20708280.0,
          "close_time": 1766969999999,
          "quote_volume": 4267.503687,
          "trades": 57,
          "taker_buy_base": 10005906.0,
          "taker_buy_quote": 2058.84068
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 0.000208,
          "high": 0.000209,
          "low": 0.000205,
          "close": 0.000208,
          "volume": 70023657.0,
          "close_time": 1766973599999,
          "quote_volume": 14486.37911,
          "trades": 176,
          "taker_buy_base": 13905805.0,
          "taker_buy_quote": 2878.46807
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 0.000208,
          "high": 0.00021,
          "low": 0.000207,
          "close": 0.000208,
          "volume": 80308958.0,
          "close_time": 1766977199999,
          "quote_volume": 16752.411561,
          "trades": 199,
          "taker_buy_base": 56716437.0,
          "taker_buy_quote": 11842.141271
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 0.000208,
          "high": 0.000211,
          "low": 0.000207,
          "close": 0.000211,
          "volume": 99148102.0,
          "close_time": 1766980799999,
          "quote_volume": 20796.251031,
          "trades": 143,
          "taker_buy_base": 21535523.0,
          "taker_buy_quote": 4507.859136
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.000211,
          "high": 0.000211,
          "low": 0.000208,
          "close": 0.000208,
          "volume": 60118329.0,
          "close_time": 1766984399999,
          "quote_volume": 12541.413997,
          "trades": 126,
          "taker_buy_base": 36735844.0,
          "taker_buy_quote": 7664.641788
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 0.000209,
          "high": 0.000209,
          "low": 0.000207,
          "close": 0.000208,
          "volume": 54181891.0,
          "close_time": 1766987999999,
          "quote_volume": 11282.233121,
          "trades": 114,
          "taker_buy_base": 26183203.0,
          "taker_buy_quote": 5457.284426
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 0.000208,
          "high": 0.00021,
          "low": 0.000208,
          "close": 0.000208,
          "volume": 14924841.0,
          "close_time": 1766991599999,
          "quote_volume": 3118.404666,
          "trades": 34,
          "taker_buy_base": 5372180.0,
          "taker_buy_quote": 1122.814408
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 0.000208,
          "high": 0.00021,
          "low": 0.000208,
          "close": 0.000209,
          "volume": 26206659.0,
          "close_time": 1766995199999,
          "quote_volume": 5470.157347,
          "trades": 118,
          "taker_buy_base": 12059057.0,
          "taker_buy_quote": 2522.036066
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.00021,
          "high": 0.00021,
          "low": 0.000208,
          "close": 0.000208,
          "volume": 15686146.0,
          "close_time": 1766998799999,
          "quote_volume": 3277.964598,
          "trades": 66,
          "taker_buy_base": 541062.0,
          "taker_buy_quote": 113.62302
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 0.000208,
          "high": 0.00021,
          "low": 0.000204,
          "close": 0.000206,
          "volume": 87171013.0,
          "close_time": 1767002399999,
          "quote_volume": 18085.877518,
          "trades": 130,
          "taker_buy_base": 51654562.0,
          "taker_buy_quote": 10751.194862
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 0.000206,
          "high": 0.000208,
          "low": 0.000206,
          "close": 0.000207,
          "volume": 24154976.0,
          "close_time": 1767005999999,
          "quote_volume": 5000.83967,
          "trades": 35,
          "taker_buy_base": 17982520.0,
          "taker_buy_quote": 3723.316392
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.000206,
          "close": 0.000206,
          "volume": 8775151.0,
          "close_time": 1767009599999,
          "quote_volume": 1815.648977,
          "trades": 44,
          "taker_buy_base": 3705283.0,
          "taker_buy_quote": 767.695559
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.000206,
          "high": 0.000206,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 55113081.0,
          "close_time": 1767013199999,
          "quote_volume": 11307.021001,
          "trades": 160,
          "taker_buy_base": 20843793.0,
          "taker_buy_quote": 4269.10296
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 0.000204,
          "high": 0.000206,
          "low": 0.000204,
          "close": 0.000204,
          "volume": 19468014.0,
          "close_time": 1767016799999,
          "quote_volume": 3988.630784,
          "trades": 77,
          "taker_buy_base": 12471146.0,
          "taker_buy_quote": 2556.899534
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 0.000204,
          "high": 0.000207,
          "low": 0.000202,
          "close": 0.000203,
          "volume": 122423161.0,
          "close_time": 1767020399999,
          "quote_volume": 25026.509272,
          "trades": 305,
          "taker_buy_base": 40835928.0,
          "taker_buy_quote": 8359.733517
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 0.000203,
          "high": 0.000206,
          "low": 0.000203,
          "close": 0.000206,
          "volume": 41239077.0,
          "close_time": 1767023999999,
          "quote_volume": 8454.388148,
          "trades": 99,
          "taker_buy_base": 29701037.0,
          "taker_buy_quote": 6089.774813
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.000206,
          "high": 0.000206,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 41865889.0,
          "close_time": 1767027599999,
          "quote_volume": 8566.847039,
          "trades": 94,
          "taker_buy_base": 17928401.0,
          "taker_buy_quote": 3674.097159
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 0.000205,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000205,
          "volume": 20662488.0,
          "close_time": 1767031199999,
          "quote_volume": 4209.786581,
          "trades": 46,
          "taker_buy_base": 11387947.0,
          "taker_buy_quote": 2323.384894
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 0.000205,
          "high": 0.000206,
          "low": 0.000203,
          "close": 0.000203,
          "volume": 15608776.0,
          "close_time": 1767034799999,
          "quote_volume": 3196.827991,
          "trades": 65,
          "taker_buy_base": 8695242.0,
          "taker_buy_quote": 1782.674104
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 33134423.0,
          "close_time": 1767038399999,
          "quote_volume": 6756.400781,
          "trades": 148,
          "taker_buy_base": 12040189.0,
          "taker_buy_quote": 2456.51996
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 10461521.0,
          "close_time": 1767041999999,
          "quote_volume": 2130.876043,
          "trades": 88,
          "taker_buy_base": 4371291.0,
          "taker_buy_quote": 891.796548
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000205,
          "volume": 8879182.0,
          "close_time": 1767045599999,
          "quote_volume": 1811.278491,
          "trades": 36,
          "taker_buy_base": 3601965.0,
          "taker_buy_quote": 734.936284
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 0.000205,
          "high": 0.000205,
          "low": 0.000204,
          "close": 0.000205,
          "volume": 3689256.0,
          "close_time": 1767049199999,
          "quote_volume": 756.151925,
          "trades": 13,
          "taker_buy_base": 3543701.0,
          "taker_buy_quote": 726.458705
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 0.000205,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000203,
          "volume": 9245928.0,
          "close_time": 1767052799999,
          "quote_volume": 1883.817538,
          "trades": 44,
          "taker_buy_base": 1310199.0,
          "taker_buy_quote": 267.33619
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.000204,
          "high": 0.000204,
          "low": 0.000203,
          "close": 0.000203,
          "volume": 5091985.0,
          "close_time": 1767056399999,
          "quote_volume": 1038.442096,
          "trades": 33,
          "taker_buy_base": 2846627.0,
          "taker_buy_quote": 580.711908
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 0.000203,
          "high": 0.000204,
          "low": 0.000203,
          "close": 0.000203,
          "volume": 1133289.0,
          "close_time": 1767059999999,
          "quote_volume": 230.315506,
          "trades": 19,
          "taker_buy_base": 257839.0,
          "taker_buy_quote": 52.599156
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 0.000203,
          "high": 0.000203,
          "low": 0.000202,
          "close": 0.000203,
          "volume": 9124468.0,
          "close_time": 1767063599999,
          "quote_volume": 1852.165172,
          "trades": 57,
          "taker_buy_base": 5259925.0,
          "taker_buy_quote": 1067.764775
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 0.000203,
          "high": 0.000204,
          "low": 0.000201,
          "close": 0.000203,
          "volume": 39758838.0,
          "close_time": 1767067199999,
          "quote_volume": 8052.631662,
          "trades": 100,
          "taker_buy_base": 16550117.0,
          "taker_buy_quote": 3352.06797
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.000204,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 27541765.0,
          "close_time": 1767070799999,
          "quote_volume": 5629.030326,
          "trades": 55,
          "taker_buy_base": 20362928.0,
          "taker_buy_quote": 4165.021363
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 0.000204,
          "high": 0.000204,
          "low": 0.000202,
          "close": 0.000203,
          "volume": 19789766.0,
          "close_time": 1767074399999,
          "quote_volume": 4019.8512,
          "trades": 119,
          "taker_buy_base": 12290144.0,
          "taker_buy_quote": 2495.179782
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 0.000203,
          "high": 0.000204,
          "low": 0.000202,
          "close": 0.000204,
          "volume": 36406537.0,
          "close_time": 1767077999999,
          "quote_volume": 7390.462589,
          "trades": 275,
          "taker_buy_base": 6841113.0,
          "taker_buy_quote": 1390.345816
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 0.000204,
          "high": 0.000204,
          "low": 0.000202,
          "close": 0.000203,
          "volume": 31719197.0,
          "close_time": 1767081599999,
          "quote_volume": 6432.080841,
          "trades": 215,
          "taker_buy_base": 13791581.0,
          "taker_buy_quote": 2801.198513
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000202,
          "close": 0.000205,
          "volume": 40030408.0,
          "close_time": 1767085199999,
          "quote_volume": 8155.382933,
          "trades": 154,
          "taker_buy_base": 19630153.0,
          "taker_buy_quote": 4000.685781
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 0.000205,
          "high": 0.000206,
          "low": 0.000203,
          "close": 0.000206,
          "volume": 21659552.0,
          "close_time": 1767088799999,
          "quote_volume": 4430.555781,
          "trades": 59,
          "taker_buy_base": 15497658.0,
          "taker_buy_quote": 3174.651229
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 0.000205,
          "high": 0.000206,
          "low": 0.000205,
          "close": 0.000206,
          "volume": 5164019.0,
          "close_time": 1767092399999,
          "quote_volume": 1058.920407,
          "trades": 38,
          "taker_buy_base": 296512.0,
          "taker_buy_quote": 61.081472
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 0.000206,
          "high": 0.000206,
          "low": 0.000204,
          "close": 0.000205,
          "volume": 13112609.0,
          "close_time": 1767095999999,
          "quote_volume": 2688.918404,
          "trades": 35,
          "taker_buy_base": 5377526.0,
          "taker_buy_quote": 1103.587292
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.000206,
          "high": 0.000206,
          "low": 0.000204,
          "close": 0.000204,
          "volume": 8836613.0,
          "close_time": 1767099599999,
          "quote_volume": 1812.645228,
          "trades": 28,
          "taker_buy_base": 3554274.0,
          "taker_buy_quote": 732.062664
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 0.000204,
          "high": 0.000205,
          "low": 0.000204,
          "close": 0.000205,
          "volume": 9507480.0,
          "close_time": 1767103199999,
          "quote_volume": 1947.76056,
          "trades": 31,
          "taker_buy_base": 8234640.0,
          "taker_buy_quote": 1688.1012
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 0.000204,
          "high": 0.000206,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 67514450.0,
          "close_time": 1767106799999,
          "quote_volume": 13780.62398,
          "trades": 210,
          "taker_buy_base": 28016162.0,
          "taker_buy_quote": 5727.069498
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 0.000205,
          "high": 0.000206,
          "low": 0.000204,
          "close": 0.000206,
          "volume": 15744208.0,
          "close_time": 1767110399999,
          "quote_volume": 3224.372768,
          "trades": 50,
          "taker_buy_base": 12681080.0,
          "taker_buy_quote": 2598.459516
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.000206,
          "high": 0.000207,
          "low": 0.000205,
          "close": 0.000205,
          "volume": 13067211.0,
          "close_time": 1767113999999,
          "quote_volume": 2688.861841,
          "trades": 75,
          "taker_buy_base": 5503293.0,
          "taker_buy_quote": 1133.72895
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 0.000206,
          "high": 0.000207,
          "low": 0.000205,
          "close": 0.000205,
          "volume": 11082969.0,
          "close_time": 1767117599999,
          "quote_volume": 2286.814363,
          "trades": 44,
          "taker_buy_base": 5447301.0,
          "taker_buy_quote": 1125.903144
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 0.000205,
          "high": 0.000206,
          "low": 0.000204,
          "close": 0.000206,
          "volume": 11554502.0,
          "close_time": 1767121199999,
          "quote_volume": 2372.495671,
          "trades": 57,
          "taker_buy_base": 4784992.0,
          "taker_buy_quote": 984.833681
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 0.000205,
          "high": 0.000206,
          "low": 0.000204,
          "close": 0.000206,
          "volume": 11887783.0,
          "close_time": 1767124799999,
          "quote_volume": 2437.018047,
          "trades": 43,
          "taker_buy_base": 6583720.0,
          "taker_buy_quote": 1351.721105
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.000206,
          "high": 0.000206,
          "low": 0.000203,
          "close": 0.000203,
          "volume": 37126883.0,
          "close_time": 1767128399999,
          "quote_volume": 7581.410046,
          "trades": 119,
          "taker_buy_base": 9523906.0,
          "taker_buy_quote": 1954.755983
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 0.000204,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000205,
          "volume": 21916050.0,
          "close_time": 1767131999999,
          "quote_volume": 4472.768362,
          "trades": 65,
          "taker_buy_base": 12154534.0,
          "taker_buy_quote": 2482.288276
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 0.000204,
          "high": 0.000204,
          "low": 0.000203,
          "close": 0.000203,
          "volume": 8288051.0,
          "close_time": 1767135599999,
          "quote_volume": 1687.972417,
          "trades": 72,
          "taker_buy_base": 2502738.0,
          "taker_buy_quote": 510.558552
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 0.000204,
          "high": 0.000204,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 11625898.0,
          "close_time": 1767139199999,
          "quote_volume": 2363.729509,
          "trades": 149,
          "taker_buy_base": 3672215.0,
          "taker_buy_quote": 749.13186
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.000204,
          "high": 0.000204,
          "low": 0.000202,
          "close": 0.000203,
          "volume": 19439685.0,
          "close_time": 1767142799999,
          "quote_volume": 3946.327501,
          "trades": 94,
          "taker_buy_base": 8531144.0,
          "taker_buy_quote": 1731.995565
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000205,
          "volume": 19484979.0,
          "close_time": 1767146399999,
          "quote_volume": 3973.248762,
          "trades": 65,
          "taker_buy_base": 15529164.0,
          "taker_buy_quote": 3169.083305
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 0.000205,
          "high": 0.000205,
          "low": 0.000204,
          "close": 0.000204,
          "volume": 811941.0,
          "close_time": 1767149999999,
          "quote_volume": 165.939394,
          "trades": 10,
          "taker_buy_base": 303430.0,
          "taker_buy_quote": 62.20315
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 0.000204,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000205,
          "volume": 8761236.0,
          "close_time": 1767153599999,
          "quote_volume": 1787.227913,
          "trades": 33,
          "taker_buy_base": 5034899.0,
          "taker_buy_quote": 1027.399692
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.000205,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 12772931.0,
          "close_time": 1767157199999,
          "quote_volume": 2611.447788,
          "trades": 41,
          "taker_buy_base": 11060347.0,
          "taker_buy_quote": 2262.732234
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 0.000204,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000203,
          "volume": 19020855.0,
          "close_time": 1767160799999,
          "quote_volume": 3879.539082,
          "trades": 57,
          "taker_buy_base": 8208386.0,
          "taker_buy_quote": 1674.81348
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 0.000203,
          "high": 0.000204,
          "low": 0.000203,
          "close": 0.000203,
          "volume": 7329197.0,
          "close_time": 1767164399999,
          "quote_volume": 1492.161425,
          "trades": 21,
          "taker_buy_base": 4334434.0,
          "taker_buy_quote": 884.224536
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 0.000203,
          "high": 0.000204,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 3113137.0,
          "close_time": 1767167999999,
          "quote_volume": 634.790046,
          "trades": 14,
          "taker_buy_base": 2823235.0,
          "taker_buy_quote": 575.93994
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000203,
          "volume": 20545951.0,
          "close_time": 1767171599999,
          "quote_volume": 4193.919849,
          "trades": 43,
          "taker_buy_base": 7686458.0,
          "taker_buy_quote": 1571.739918
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 0.000204,
          "high": 0.000204,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 7740740.0,
          "close_time": 1767175199999,
          "quote_volume": 1571.664668,
          "trades": 37,
          "taker_buy_base": 5183004.0,
          "taker_buy_quote": 1052.44426
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 0.000204,
          "high": 0.000204,
          "low": 0.000201,
          "close": 0.000201,
          "volume": 28020577.0,
          "close_time": 1767178799999,
          "quote_volume": 5668.231707,
          "trades": 76,
          "taker_buy_base": 6250296.0,
          "taker_buy_quote": 1263.881692
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 0.000201,
          "high": 0.000203,
          "low": 0.000201,
          "close": 0.000203,
          "volume": 42405003.0,
          "close_time": 1767182399999,
          "quote_volume": 8568.203047,
          "trades": 60,
          "taker_buy_base": 28941575.0,
          "taker_buy_quote": 5861.550078
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.000203,
          "high": 0.000203,
          "low": 0.000201,
          "close": 0.000201,
          "volume": 27831245.0,
          "close_time": 1767185999999,
          "quote_volume": 5623.679449,
          "trades": 56,
          "taker_buy_base": 2377757.0,
          "taker_buy_quote": 482.443571
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 0.000202,
          "high": 0.000203,
          "low": 0.000201,
          "close": 0.000203,
          "volume": 30873244.0,
          "close_time": 1767189599999,
          "quote_volume": 6227.696528,
          "trades": 66,
          "taker_buy_base": 16266214.0,
          "taker_buy_quote": 3287.624312
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 0.000202,
          "high": 0.000204,
          "low": 0.000202,
          "close": 0.000203,
          "volume": 48814251.0,
          "close_time": 1767193199999,
          "quote_volume": 9909.45378,
          "trades": 106,
          "taker_buy_base": 33136437.0,
          "taker_buy_quote": 6730.349528
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 0.000203,
          "high": 0.000204,
          "low": 0.000202,
          "close": 0.000202,
          "volume": 25487971.0,
          "close_time": 1767196799999,
          "quote_volume": 5161.307255,
          "trades": 65,
          "taker_buy_base": 6073101.0,
          "taker_buy_quote": 1232.914456
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.000202,
          "high": 0.000203,
          "low": 0.0002,
          "close": 0.0002,
          "volume": 70805359.0,
          "close_time": 1767200399999,
          "quote_volume": 14261.222047,
          "trades": 119,
          "taker_buy_base": 26330262.0,
          "taker_buy_quote": 5310.893586
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 0.0002,
          "high": 0.000201,
          "low": 0.0002,
          "close": 0.0002,
          "volume": 3474231.0,
          "close_time": 1767203999999,
          "quote_volume": 696.773545,
          "trades": 25,
          "taker_buy_base": 1927345.0,
          "taker_buy_quote": 387.396345
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 0.0002,
          "high": 0.000202,
          "low": 0.0002,
          "close": 0.0002,
          "volume": 30507269.0,
          "close_time": 1767207599999,
          "quote_volume": 6132.797499,
          "trades": 126,
          "taker_buy_base": 17755716.0,
          "taker_buy_quote": 3571.173676
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 0.0002,
          "high": 0.000202,
          "low": 0.000199,
          "close": 0.000202,
          "volume": 146861064.0,
          "close_time": 1767211199999,
          "quote_volume": 29385.779544,
          "trades": 357,
          "taker_buy_base": 100276660.0,
          "taker_buy_quote": 20089.924145
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.000201,
          "high": 0.000202,
          "low": 0.0002,
          "close": 0.000202,
          "volume": 58238907.0,
          "close_time": 1767214799999,
          "quote_volume": 11705.586536,
          "trades": 155,
          "taker_buy_base": 19214640.0,
          "taker_buy_quote": 3865.321585
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 0.000202,
          "high": 0.000202,
          "low": 0.000201,
          "close": 0.000202,
          "volume": 2765863.0,
          "close_time": 1767218399999,
          "quote_volume": 556.539043,
          "trades": 19,
          "taker_buy_base": 600580.0,
          "taker_buy_quote": 121.31716
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 0.000201,
          "high": 0.000202,
          "low": 0.000201,
          "close": 0.000201,
          "volume": 6106176.0,
          "close_time": 1767221999999,
          "quote_volume": 1228.955023,
          "trades": 28,
          "taker_buy_base": 1613647.0,
          "taker_buy_quote": 325.956694
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 0.000201,
          "high": 0.000201,
          "low": 0.0002,
          "close": 0.000201,
          "volume": 10364626.0,
          "close_time": 1767225599999,
          "quote_volume": 2075.637934,
          "trades": 38,
          "taker_buy_base": 1861619.0,
          "taker_buy_quote": 374.185419
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.000201,
          "high": 0.000202,
          "low": 0.0002,
          "close": 0.000201,
          "volume": 11467949.0,
          "close_time": 1767229199999,
          "quote_volume": 2306.192264,
          "trades": 32,
          "taker_buy_base": 3265222.0,
          "taker_buy_quote": 657.6856
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 0.0002,
          "high": 0.000201,
          "low": 0.000198,
          "close": 0.000199,
          "volume": 12318151.0,
          "close_time": 1767232799999,
          "quote_volume": 2455.044378,
          "trades": 70,
          "taker_buy_base": 4899370.0,
          "taker_buy_quote": 975.634277
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 0.000199,
          "high": 0.0002,
          "low": 0.000199,
          "close": 0.0002,
          "volume": 19749093.0,
          "close_time": 1767236399999,
          "quote_volume": 3931.670322,
          "trades": 27,
          "taker_buy_base": 19562160.0,
          "taker_buy_quote": 3894.470655
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 0.0002,
          "high": 0.0002,
          "low": 0.000199,
          "close": 0.000199,
          "volume": 5185173.0,
          "close_time": 1767239999999,
          "quote_volume": 1035.898187,
          "trades": 37,
          "taker_buy_base": 4048760.0,
          "taker_buy_quote": 809.752
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.0002,
          "high": 0.0002,
          "low": 0.000198,
          "close": 0.000199,
          "volume": 26614513.0,
          "close_time": 1767243599999,
          "quote_volume": 5293.400763,
          "trades": 133,
          "taker_buy_base": 1825116.0,
          "taker_buy_quote": 363.248084
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 0.000199,
          "high": 0.0002,
          "low": 0.000199,
          "close": 0.000199,
          "volume": 18508033.0,
          "close_time": 1767247199999,
          "quote_volume": 3683.767182,
          "trades": 21,
          "taker_buy_base": 17375222.0,
          "taker_buy_quote": 3458.337793
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 0.0002,
          "high": 0.0002,
          "low": 0.000199,
          "close": 0.000199,
          "volume": 38413428.0,
          "close_time": 1767250799999,
          "quote_volume": 7644.785579,
          "trades": 81,
          "taker_buy_base": 513407.0,
          "taker_buy_quote": 102.6814
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 0.0002,
          "high": 0.000202,
          "low": 0.000199,
          "close": 0.000202,
          "volume": 19846256.0,
          "close_time": 1767254399999,
          "quote_volume": 3980.844634,
          "trades": 73,
          "taker_buy_base": 16850826.0,
          "taker_buy_quote": 3380.677191
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.000202,
          "high": 0.000202,
          "low": 0.000201,
          "close": 0.000202,
          "volume": 29980433.0,
          "close_time": 1767257999999,
          "quote_volume": 6031.076443,
          "trades": 137,
          "taker_buy_base": 5009410.0,
          "taker_buy_quote": 1011.90082
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 0.000202,
          "high": 0.000203,
          "low": 0.000201,
          "close": 0.000201,
          "volume": 48658133.0,
          "close_time": 1767261599999,
          "quote_volume": 9825.587546,
          "trades": 187,
          "taker_buy_base": 33589635.0,
          "taker_buy_quote": 6787.700205
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 0.000202,
          "high": 0.000204,
          "low": 0.000201,
          "close": 0.000204,
          "volume": 28809045.0,
          "close_time": 1767265199999,
          "quote_volume": 5847.488794,
          "trades": 177,
          "taker_buy_base": 18678820.0,
          "taker_buy_quote": 3796.566199
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 0.000204,
          "high": 0.000204,
          "low": 0.000203,
          "close": 0.000203,
          "volume": 16193418.0,
          "close_time": 1767268799999,
          "quote_volume": 3295.354133,
          "trades": 158,
          "taker_buy_base": 8090279.0,
          "taker_buy_quote": 1650.416916
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.000203,
          "high": 0.000204,
          "low": 0.000203,
          "close": 0.000203,
          "volume": 19359573.0,
          "close_time": 1767272399999,
          "quote_volume": 3943.660145,
          "trades": 108,
          "taker_buy_base": 13666826.0,
          "taker_buy_quote": 2788.032504
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000205,
          "volume": 12015062.0,
          "close_time": 1767275999999,
          "quote_volume": 2443.977834,
          "trades": 132,
          "taker_buy_base": 3895790.0,
          "taker_buy_quote": 794.798807
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 0.000204,
          "high": 0.000208,
          "low": 0.000204,
          "close": 0.000208,
          "volume": 34584553.0,
          "close_time": 1767279599999,
          "quote_volume": 7095.667322,
          "trades": 166,
          "taker_buy_base": 22686049.0,
          "taker_buy_quote": 4657.596701
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.000206,
          "close": 0.000206,
          "volume": 158975157.0,
          "close_time": 1767283199999,
          "quote_volume": 32895.046038,
          "trades": 414,
          "taker_buy_base": 51593847.0,
          "taker_buy_quote": 10686.496276
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.000206,
          "close": 0.000208,
          "volume": 46100897.0,
          "close_time": 1767286799999,
          "quote_volume": 9559.682424,
          "trades": 223,
          "taker_buy_base": 25820143.0,
          "taker_buy_quote": 5353.881511
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 0.000207,
          "high": 0.000209,
          "low": 0.000207,
          "close": 0.000207,
          "volume": 20353129.0,
          "close_time": 1767290399999,
          "quote_volume": 4228.915742,
          "trades": 161,
          "taker_buy_base": 7432949.0,
          "taker_buy_quote": 1549.18257
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.000206,
          "close": 0.000206,
          "volume": 49475567.0,
          "close_time": 1767293999999,
          "quote_volume": 10254.50581,
          "trades": 192,
          "taker_buy_base": 25172755.0,
          "taker_buy_quote": 5225.472847
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 0.000206,
          "high": 0.000208,
          "low": 0.000206,
          "close": 0.000208,
          "volume": 68640803.0,
          "close_time": 1767297599999,
          "quote_volume": 14269.217749,
          "trades": 216,
          "taker_buy_base": 51357687.0,
          "taker_buy_quote": 10679.828194
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.000208,
          "high": 0.000209,
          "low": 0.000207,
          "close": 0.000207,
          "volume": 27256706.0,
          "close_time": 1767301199999,
          "quote_volume": 5667.518099,
          "trades": 146,
          "taker_buy_base": 8540218.0,
          "taker_buy_quote": 1776.998952
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.000207,
          "close": 0.000207,
          "volume": 4919365.0,
          "close_time": 1767304799999,
          "quote_volume": 1019.338406,
          "trades": 79,
          "taker_buy_base": 1029851.0,
          "taker_buy_quote": 214.209008
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 0.000207,
          "high": 0.000209,
          "low": 0.000207,
          "close": 0.000209,
          "volume": 26020733.0,
          "close_time": 1767308399999,
          "quote_volume": 5413.019679,
          "trades": 99,
          "taker_buy_base": 19887233.0,
          "taker_buy_quote": 4137.618117
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 0.000208,
          "high": 0.000209,
          "low": 0.000208,
          "close": 0.000208,
          "volume": 9023375.0,
          "close_time": 1767311999999,
          "quote_volume": 1879.740969,
          "trades": 137,
          "taker_buy_base": 2878969.0,
          "taker_buy_quote": 601.704521
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.000208,
          "high": 0.000209,
          "low": 0.000208,
          "close": 0.000208,
          "volume": 16003132.0,
          "close_time": 1767315599999,
          "quote_volume": 3328.675556,
          "trades": 238,
          "taker_buy_base": 24100.0,
          "taker_buy_quote": 5.0369
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 0.000208,
          "high": 0.000209,
          "low": 0.000208,
          "close": 0.000208,
          "volume": 14117159.0,
          "close_time": 1767319199999,
          "quote_volume": 2936.745335,
          "trades": 235,
          "taker_buy_base": 376263.0,
          "taker_buy_quote": 78.638967
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 0.000208,
          "high": 0.000209,
          "low": 0.000207,
          "close": 0.000207,
          "volume": 55850705.0,
          "close_time": 1767322799999,
          "quote_volume": 11605.308392,
          "trades": 303,
          "taker_buy_base": 8229028.0,
          "taker_buy_quote": 1711.721177
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 0.000207,
          "high": 0.000209,
          "low": 0.000207,
          "close": 0.000209,
          "volume": 56929174.0,
          "close_time": 1767326399999,
          "quote_volume": 11874.262373,
          "trades": 275,
          "taker_buy_base": 27625268.0,
          "taker_buy_quote": 5764.149438
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.000208,
          "high": 0.000208,
          "low": 0.000207,
          "close": 0.000207,
          "volume": 56159102.0,
          "close_time": 1767329999999,
          "quote_volume": 11672.617199,
          "trades": 184,
          "taker_buy_base": 14057665.0,
          "taker_buy_quote": 2923.99432
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.000207,
          "close": 0.000208,
          "volume": 15158071.0,
          "close_time": 1767333599999,
          "quote_volume": 3150.757787,
          "trades": 55,
          "taker_buy_base": 13037090.0,
          "taker_buy_quote": 2711.71472
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.000207,
          "close": 0.000207,
          "volume": 1859976.0,
          "close_time": 1767337199999,
          "quote_volume": 385.738786,
          "trades": 16,
          "taker_buy_base": 723754.0,
          "taker_buy_quote": 150.540832
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.000206,
          "close": 0.000206,
          "volume": 20049396.0,
          "close_time": 1767340799999,
          "quote_volume": 4150.196456,
          "trades": 38,
          "taker_buy_base": 1036158.0,
          "taker_buy_quote": 214.57688
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.000206,
          "close": 0.000207,
          "volume": 30530812.0,
          "close_time": 1767344399999,
          "quote_volume": 6318.476842,
          "trades": 37,
          "taker_buy_base": 21636446.0,
          "taker_buy_quote": 4479.710039
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 0.000206,
          "high": 0.000209,
          "low": 0.000206,
          "close": 0.000209,
          "volume": 35639548.0,
          "close_time": 1767347999999,
          "quote_volume": 7397.315854,
          "trades": 70,
          "taker_buy_base": 29896795.0,
          "taker_buy_quote": 6206.43083
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 0.000209,
          "high": 0.000209,
          "low": 0.000208,
          "close": 0.000208,
          "volume": 10790358.0,
          "close_time": 1767351599999,
          "quote_volume": 2248.968203,
          "trades": 43,
          "taker_buy_base": 4573739.0,
          "taker_buy_quote": 955.911451
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 0.000209,
          "high": 0.000209,
          "low": 0.000207,
          "close": 0.000207,
          "volume": 59212524.0,
          "close_time": 1767355199999,
          "quote_volume": 12303.405693,
          "trades": 117,
          "taker_buy_base": 24606612.0,
          "taker_buy_quote": 5112.361863
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.000207,
          "high": 0.00021,
          "low": 0.000207,
          "close": 0.00021,
          "volume": 31544608.0,
          "close_time": 1767358799999,
          "quote_volume": 6565.692628,
          "trades": 39,
          "taker_buy_base": 26224901.0,
          "taker_buy_quote": 5461.312797
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 0.000209,
          "high": 0.00021,
          "low": 0.000208,
          "close": 0.000208,
          "volume": 19170093.0,
          "close_time": 1767362399999,
          "quote_volume": 4009.930639,
          "trades": 86,
          "taker_buy_base": 5561337.0,
          "taker_buy_quote": 1165.732078
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 0.000208,
          "high": 0.00021,
          "low": 0.000207,
          "close": 0.00021,
          "volume": 50041609.0,
          "close_time": 1767365999999,
          "quote_volume": 10437.041453,
          "trades": 58,
          "taker_buy_base": 27346559.0,
          "taker_buy_quote": 5705.371257
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 0.00021,
          "high": 0.00021,
          "low": 0.000208,
          "close": 0.000209,
          "volume": 113681864.0,
          "close_time": 1767369599999,
          "quote_volume": 23823.464168,
          "trades": 165,
          "taker_buy_base": 88513669.0,
          "taker_buy_quote": 18571.024473
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.000209,
          "high": 0.000211,
          "low": 0.000209,
          "close": 0.000211,
          "volume": 52986436.0,
          "close_time": 1767373199999,
          "quote_volume": 11159.573975,
          "trades": 77,
          "taker_buy_base": 39899044.0,
          "taker_buy_quote": 8411.724849
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 0.000211,
          "high": 0.000211,
          "low": 0.00021,
          "close": 0.00021,
          "volume": 23936858.0,
          "close_time": 1767376799999,
          "quote_volume": 5034.976625,
          "trades": 105,
          "taker_buy_base": 8236445.0,
          "taker_buy_quote": 1737.889895
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 0.00021,
          "high": 0.000211,
          "low": 0.000208,
          "close": 0.000208,
          "volume": 34392340.0,
          "close_time": 1767380399999,
          "quote_volume": 7217.593471,
          "trades": 112,
          "taker_buy_base": 17176550.0,
          "taker_buy_quote": 3604.756471
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 0.000209,
          "high": 0.000211,
          "low": 0.000208,
          "close": 0.00021,
          "volume": 47248740.0,
          "close_time": 1767383999999,
          "quote_volume": 9892.558136,
          "trades": 99,
          "taker_buy_base": 21497863.0,
          "taker_buy_quote": 4509.066859
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.00021,
          "high": 0.00021,
          "low": 0.000209,
          "close": 0.00021,
          "volume": 29344629.0,
          "close_time": 1767387599999,
          "quote_volume": 6154.21201,
          "trades": 46,
          "taker_buy_base": 17031020.0,
          "taker_buy_quote": 3576.5142
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 0.00021,
          "high": 0.000215,
          "low": 0.000207,
          "close": 0.000211,
          "volume": 560067963.0,
          "close_time": 1767391199999,
          "quote_volume": 118112.617923,
          "trades": 665,
          "taker_buy_base": 282648039.0,
          "taker_buy_quote": 59800.646006
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 0.000211,
          "high": 0.000212,
          "low": 0.00021,
          "close": 0.000211,
          "volume": 46042521.0,
          "close_time": 1767394799999,
          "quote_volume": 9735.839239,
          "trades": 138,
          "taker_buy_base": 34421963.0,
          "taker_buy_quote": 7284.261918
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 0.000211,
          "high": 0.000212,
          "low": 0.000211,
          "close": 0.000212,
          "volume": 20889235.0,
          "close_time": 1767398399999,
          "quote_volume": 4424.354744,
          "trades": 49,
          "taker_buy_base": 16726159.0,
          "taker_buy_quote": 3545.945708
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.000212,
          "high": 0.000214,
          "low": 0.000212,
          "close": 0.000212,
          "volume": 33026813.0,
          "close_time": 1767401999999,
          "quote_volume": 7044.893669,
          "trades": 68,
          "taker_buy_base": 19179010.0,
          "taker_buy_quote": 4096.209453
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 0.000212,
          "high": 0.000215,
          "low": 0.000212,
          "close": 0.000214,
          "volume": 53360958.0,
          "close_time": 1767405599999,
          "quote_volume": 11393.067975,
          "trades": 143,
          "taker_buy_base": 31786654.0,
          "taker_buy_quote": 6779.60364
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 0.000213,
          "high": 0.000215,
          "low": 0.000213,
          "close": 0.000214,
          "volume": 32601652.0,
          "close_time": 1767409199999,
          "quote_volume": 6985.39808,
          "trades": 53,
          "taker_buy_base": 25669654.0,
          "taker_buy_quote": 5504.891506
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 0.000214,
          "high": 0.000216,
          "low": 0.000214,
          "close": 0.000215,
          "volume": 29748113.0,
          "close_time": 1767412799999,
          "quote_volume": 6386.54844,
          "trades": 82,
          "taker_buy_base": 13348818.0,
          "taker_buy_quote": 2868.059693
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.000216,
          "high": 0.000216,
          "low": 0.000214,
          "close": 0.000214,
          "volume": 20162043.0,
          "close_time": 1767416399999,
          "quote_volume": 4323.128887,
          "trades": 43,
          "taker_buy_base": 342876.0,
          "taker_buy_quote": 74.061216
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 0.000214,
          "high": 0.000216,
          "low": 0.000213,
          "close": 0.000213,
          "volume": 44159804.0,
          "close_time": 1767419999999,
          "quote_volume": 9477.239748,
          "trades": 123,
          "taker_buy_base": 21571760.0,
          "taker_buy_quote": 4638.329329
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 0.000214,
          "high": 0.000215,
          "low": 0.000211,
          "close": 0.000211,
          "volume": 125668534.0,
          "close_time": 1767423599999,
          "quote_volume": 26703.51444,
          "trades": 109,
          "taker_buy_base": 67798947.0,
          "taker_buy_quote": 14397.853873
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 0.000211,
          "high": 0.000213,
          "low": 0.000208,
          "close": 0.000209,
          "volume": 182745096.0,
          "close_time": 1767427199999,
          "quote_volume": 38362.836988,
          "trades": 352,
          "taker_buy_base": 90589060.0,
          "taker_buy_quote": 19018.341179
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.000209,
          "high": 0.000211,
          "low": 0.000208,
          "close": 0.000209,
          "volume": 56553899.0,
          "close_time": 1767430799999,
          "quote_volume": 11843.00886,
          "trades": 84,
          "taker_buy_base": 28033772.0,
          "taker_buy_quote": 5872.36324
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 0.000209,
          "high": 0.000212,
          "low": 0.000209,
          "close": 0.000211,
          "volume": 51156137.0,
          "close_time": 1767434399999,
          "quote_volume": 10789.341821,
          "trades": 68,
          "taker_buy_base": 32994396.0,
          "taker_buy_quote": 6960.71318
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 0.00021,
          "high": 0.000211,
          "low": 0.00021,
          "close": 0.00021,
          "volume": 5901348.0,
          "close_time": 1767437999999,
          "quote_volume": 1243.217223,
          "trades": 24,
          "taker_buy_base": 3934143.0,
          "taker_buy_quote": 830.104173
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 0.00021,
          "high": 0.000211,
          "low": 0.00021,
          "close": 0.000211,
          "volume": 43941097.0,
          "close_time": 1767441599999,
          "quote_volume": 9262.349239,
          "trades": 70,
          "taker_buy_base": 19746387.0,
          "taker_buy_quote": 4166.487657
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.00021,
          "high": 0.000213,
          "low": 0.00021,
          "close": 0.000213,
          "volume": 98210720.0,
          "close_time": 1767445199999,
          "quote_volume": 20785.378273,
          "trades": 228,
          "taker_buy_base": 64282023.0,
          "taker_buy_quote": 13611.111375
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 0.000212,
          "high": 0.000213,
          "low": 0.000211,
          "close": 0.000213,
          "volume": 28659064.0,
          "close_time": 1767448799999,
          "quote_volume": 6068.895156,
          "trades": 54,
          "taker_buy_base": 11234450.0,
          "taker_buy_quote": 2383.20587
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 0.000212,
          "high": 0.000213,
          "low": 0.000211,
          "close": 0.000211,
          "volume": 20658314.0,
          "close_time": 1767452399999,
          "quote_volume": 4377.549086,
          "trades": 36,
          "taker_buy_base": 4511165.0,
          "taker_buy_quote": 957.645662
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 0.000212,
          "high": 0.000213,
          "low": 0.00021,
          "close": 0.000211,
          "volume": 90820111.0,
          "close_time": 1767455999999,
          "quote_volume": 19232.209999,
          "trades": 105,
          "taker_buy_base": 52622294.0,
          "taker_buy_quote": 11152.922326
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.000211,
          "high": 0.000214,
          "low": 0.000211,
          "close": 0.000213,
          "volume": 85146287.0,
          "close_time": 1767459599999,
          "quote_volume": 18073.77981,
          "trades": 122,
          "taker_buy_base": 33615164.0,
          "taker_buy_quote": 7149.613595
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 0.000213,
          "high": 0.000213,
          "low": 0.000211,
          "close": 0.000211,
          "volume": 10450414.0,
          "close_time": 1767463199999,
          "quote_volume": 2210.85306,
          "trades": 27,
          "taker_buy_base": 340410.0,
          "taker_buy_quote": 72.481882
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 0.000211,
          "high": 0.000213,
          "low": 0.00021,
          "close": 0.000212,
          "volume": 84319552.0,
          "close_time": 1767466799999,
          "quote_volume": 17851.162786,
          "trades": 221,
          "taker_buy_base": 61814534.0,
          "taker_buy_quote": 13090.05243
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 0.000212,
          "high": 0.000212,
          "low": 0.000211,
          "close": 0.000211,
          "volume": 19076378.0,
          "close_time": 1767470399999,
          "quote_volume": 4041.552281,
          "trades": 37,
          "taker_buy_base": 1621599.0,
          "taker_buy_quote": 343.778988
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.000211,
          "high": 0.000212,
          "low": 0.00021,
          "close": 0.000211,
          "volume": 23704903.0,
          "close_time": 1767473999999,
          "quote_volume": 5000.34429,
          "trades": 65,
          "taker_buy_base": 14446118.0,
          "taker_buy_quote": 3049.246347
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 0.00021,
          "high": 0.000213,
          "low": 0.00021,
          "close": 0.000212,
          "volume": 55186612.0,
          "close_time": 1767477599999,
          "quote_volume": 11685.296659,
          "trades": 147,
          "taker_buy_base": 27177552.0,
          "taker_buy_quote": 5751.848695
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 0.000212,
          "high": 0.000216,
          "low": 0.00021,
          "close": 0.000212,
          "volume": 533221005.0,
          "close_time": 1767481199999,
          "quote_volume": 113455.116293,
          "trades": 642,
          "taker_buy_base": 265299329.0,
          "taker_buy_quote": 56759.011546
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 0.000212,
          "high": 0.000213,
          "low": 0.000212,
          "close": 0.000212,
          "volume": 20327069.0,
          "close_time": 1767484799999,
          "quote_volume": 4315.344319,
          "trades": 65,
          "taker_buy_base": 6005691.0,
          "taker_buy_quote": 1279.212183
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.000212,
          "high": 0.000215,
          "low": 0.000212,
          "close": 0.000215,
          "volume": 102726890.0,
          "close_time": 1767488399999,
          "quote_volume": 21956.187887,
          "trades": 147,
          "taker_buy_base": 58682484.0,
          "taker_buy_quote": 12531.909967
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 0.000215,
          "high": 0.000215,
          "low": 0.000213,
          "close": 0.000214,
          "volume": 19651428.0,
          "close_time": 1767491999999,
          "quote_volume": 4203.829699,
          "trades": 57,
          "taker_buy_base": 3881137.0,
          "taker_buy_quote": 832.095592
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 0.000213,
          "high": 0.000215,
          "low": 0.000212,
          "close": 0.000213,
          "volume": 134501916.0,
          "close_time": 1767495599999,
          "quote_volume": 28653.129347,
          "trades": 219,
          "taker_buy_base": 49461338.0,
          "taker_buy_quote": 10560.246387
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 0.000213,
          "high": 0.000216,
          "low": 0.000213,
          "close": 0.000214,
          "volume": 17662466.0,
          "close_time": 1767499199999,
          "quote_volume": 3780.022496,
          "trades": 78,
          "taker_buy_base": 10800157.0,
          "taker_buy_quote": 2309.734602
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.000214,
          "high": 0.000215,
          "low": 0.000213,
          "close": 0.000214,
          "volume": 10899835.0,
          "close_time": 1767502799999,
          "quote_volume": 2330.321589,
          "trades": 32,
          "taker_buy_base": 2878446.0,
          "taker_buy_quote": 616.130618
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 0.000214,
          "high": 0.000216,
          "low": 0.000213,
          "close": 0.000216,
          "volume": 82643228.0,
          "close_time": 1767506399999,
          "quote_volume": 17745.329646,
          "trades": 181,
          "taker_buy_base": 61378290.0,
          "taker_buy_quote": 13183.354905
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 0.000215,
          "high": 0.000217,
          "low": 0.000214,
          "close": 0.000214,
          "volume": 59940474.0,
          "close_time": 1767509999999,
          "quote_volume": 12930.921625,
          "trades": 103,
          "taker_buy_base": 18869993.0,
          "taker_buy_quote": 4076.613695
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 0.000215,
          "high": 0.000216,
          "low": 0.000214,
          "close": 0.000215,
          "volume": 38389504.0,
          "close_time": 1767513599999,
          "quote_volume": 8254.749708,
          "trades": 70,
          "taker_buy_base": 26945281.0,
          "taker_buy_quote": 5798.440319
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.000215,
          "high": 0.000217,
          "low": 0.000214,
          "close": 0.000216,
          "volume": 73397480.0,
          "close_time": 1767517199999,
          "quote_volume": 15811.161668,
          "trades": 75,
          "taker_buy_base": 52305429.0,
          "taker_buy_quote": 11274.583505
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 0.000216,
          "high": 0.000218,
          "low": 0.000216,
          "close": 0.000217,
          "volume": 80055997.0,
          "close_time": 1767520799999,
          "quote_volume": 17371.278516,
          "trades": 114,
          "taker_buy_base": 36745550.0,
          "taker_buy_quote": 7981.168989
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 0.000217,
          "high": 0.000219,
          "low": 0.000217,
          "close": 0.000218,
          "volume": 89793055.0,
          "close_time": 1767524399999,
          "quote_volume": 19578.674099,
          "trades": 122,
          "taker_buy_base": 50965607.0,
          "taker_buy_quote": 11117.809665
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 0.000218,
          "high": 0.000219,
          "low": 0.000217,
          "close": 0.000218,
          "volume": 65279741.0,
          "close_time": 1767527999999,
          "quote_volume": 14228.2312,
          "trades": 106,
          "taker_buy_base": 22348152.0,
          "taker_buy_quote": 4872.915074
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.000218,
          "high": 0.00022,
          "low": 0.000218,
          "close": 0.00022,
          "volume": 16852172.0,
          "close_time": 1767531599999,
          "quote_volume": 3692.914819,
          "trades": 56,
          "taker_buy_base": 9723273.0,
          "taker_buy_quote": 2131.892824
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 0.00022,
          "high": 0.000221,
          "low": 0.000218,
          "close": 0.00022,
          "volume": 32259737.0,
          "close_time": 1767535199999,
          "quote_volume": 7064.678871,
          "trades": 108,
          "taker_buy_base": 12525821.0,
          "taker_buy_quote": 2744.618071
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 0.00022,
          "high": 0.000223,
          "low": 0.000219,
          "close": 0.000222,
          "volume": 113265711.0,
          "close_time": 1767538799999,
          "quote_volume": 25006.83039,
          "trades": 158,
          "taker_buy_base": 56900010.0,
          "taker_buy_quote": 12570.146261
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 0.000222,
          "high": 0.000223,
          "low": 0.000221,
          "close": 0.000222,
          "volume": 129542186.0,
          "close_time": 1767542399999,
          "quote_volume": 28819.345229,
          "trades": 210,
          "taker_buy_base": 67322817.0,
          "taker_buy_quote": 14997.899568
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.000222,
          "high": 0.000228,
          "low": 0.000222,
          "close": 0.000227,
          "volume": 187343672.0,
          "close_time": 1767545999999,
          "quote_volume": 42174.635198,
          "trades": 293,
          "taker_buy_base": 107758919.0,
          "taker_buy_quote": 24273.58541
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 0.000227,
          "high": 0.000228,
          "low": 0.000225,
          "close": 0.000226,
          "volume": 151170597.0,
          "close_time": 1767549599999,
          "quote_volume": 34235.548084,
          "trades": 141,
          "taker_buy_base": 71308312.0,
          "taker_buy_quote": 16173.317014
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000224,
          "volume": 175335158.0,
          "close_time": 1767553199999,
          "quote_volume": 39507.128552,
          "trades": 192,
          "taker_buy_base": 76057567.0,
          "taker_buy_quote": 17138.955692
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 0.000225,
          "high": 0.00023,
          "low": 0.000222,
          "close": 0.000228,
          "volume": 487328890.0,
          "close_time": 1767556799999,
          "quote_volume": 110403.82187,
          "trades": 599,
          "taker_buy_base": 320224300.0,
          "taker_buy_quote": 72582.26771
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.000227,
          "high": 0.000228,
          "low": 0.000224,
          "close": 0.000224,
          "volume": 228267664.0,
          "close_time": 1767560399999,
          "quote_volume": 51414.314861,
          "trades": 185,
          "taker_buy_base": 79159565.0,
          "taker_buy_quote": 17837.15944
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 0.000224,
          "high": 0.000225,
          "low": 0.000222,
          "close": 0.000224,
          "volume": 70856054.0,
          "close_time": 1767563999999,
          "quote_volume": 15830.985785,
          "trades": 175,
          "taker_buy_base": 35309740.0,
          "taker_buy_quote": 7891.33717
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 0.000224,
          "high": 0.000227,
          "low": 0.000223,
          "close": 0.000223,
          "volume": 78842226.0,
          "close_time": 1767567599999,
          "quote_volume": 17734.751344,
          "trades": 119,
          "taker_buy_base": 23768333.0,
          "taker_buy_quote": 5358.689761
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 0.000223,
          "high": 0.000226,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 161721612.0,
          "close_time": 1767571199999,
          "quote_volume": 36275.88486,
          "trades": 177,
          "taker_buy_base": 101781380.0,
          "taker_buy_quote": 22835.144186
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.000226,
          "high": 0.000226,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 108028874.0,
          "close_time": 1767574799999,
          "quote_volume": 24242.25802,
          "trades": 111,
          "taker_buy_base": 51144650.0,
          "taker_buy_quote": 11471.417266
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 0.000224,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 55711657.0,
          "close_time": 1767578399999,
          "quote_volume": 12540.619133,
          "trades": 81,
          "taker_buy_base": 31353250.0,
          "taker_buy_quote": 7061.38671
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 0.000227,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000225,
          "volume": 53832240.0,
          "close_time": 1767581999999,
          "quote_volume": 12112.956385,
          "trades": 96,
          "taker_buy_base": 28119710.0,
          "taker_buy_quote": 6328.659839
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 0.000225,
          "high": 0.000226,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 44648845.0,
          "close_time": 1767585599999,
          "quote_volume": 10046.790683,
          "trades": 59,
          "taker_buy_base": 23966155.0,
          "taker_buy_quote": 5393.605681
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.000225,
          "high": 0.000225,
          "low": 0.000222,
          "close": 0.000224,
          "volume": 70748323.0,
          "close_time": 1767589199999,
          "quote_volume": 15824.439868,
          "trades": 147,
          "taker_buy_base": 41423134.0,
          "taker_buy_quote": 9273.027691
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 0.000224,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000223,
          "volume": 24335562.0,
          "close_time": 1767592799999,
          "quote_volume": 5442.510916,
          "trades": 46,
          "taker_buy_base": 5377947.0,
          "taker_buy_quote": 1205.188058
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 0.000223,
          "high": 0.000224,
          "low": 0.000222,
          "close": 0.000224,
          "volume": 92686137.0,
          "close_time": 1767596399999,
          "quote_volume": 20634.928532,
          "trades": 167,
          "taker_buy_base": 18813705.0,
          "taker_buy_quote": 4198.123833
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 0.000223,
          "high": 0.000224,
          "low": 0.000222,
          "close": 0.000224,
          "volume": 44149749.0,
          "close_time": 1767599999999,
          "quote_volume": 9849.299646,
          "trades": 55,
          "taker_buy_base": 19212130.0,
          "taker_buy_quote": 4289.586601
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.000223,
          "high": 0.000223,
          "low": 0.000222,
          "close": 0.000222,
          "volume": 8350127.0,
          "close_time": 1767603599999,
          "quote_volume": 1855.596013,
          "trades": 28,
          "taker_buy_base": 788271.0,
          "taker_buy_quote": 175.784433
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 0.000222,
          "high": 0.000223,
          "low": 0.00022,
          "close": 0.000222,
          "volume": 87575903.0,
          "close_time": 1767607199999,
          "quote_volume": 19373.207955,
          "trades": 195,
          "taker_buy_base": 30490094.0,
          "taker_buy_quote": 6739.965294
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 0.000222,
          "high": 0.000222,
          "low": 0.00022,
          "close": 0.000222,
          "volume": 83631673.0,
          "close_time": 1767610799999,
          "quote_volume": 18487.15592,
          "trades": 261,
          "taker_buy_base": 41356545.0,
          "taker_buy_quote": 9148.662581
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 0.000222,
          "high": 0.000222,
          "low": 0.00022,
          "close": 0.000222,
          "volume": 41612320.0,
          "close_time": 1767614399999,
          "quote_volume": 9204.499065,
          "trades": 195,
          "taker_buy_base": 29737175.0,
          "taker_buy_quote": 6580.160591
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.000222,
          "high": 0.000223,
          "low": 0.00022,
          "close": 0.000222,
          "volume": 64227168.0,
          "close_time": 1767617999999,
          "quote_volume": 14231.65763,
          "trades": 168,
          "taker_buy_base": 25523491.0,
          "taker_buy_quote": 5654.008074
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 0.000222,
          "high": 0.000222,
          "low": 0.00022,
          "close": 0.000221,
          "volume": 31068048.0,
          "close_time": 1767621599999,
          "quote_volume": 6872.293387,
          "trades": 35,
          "taker_buy_base": 13437621.0,
          "taker_buy_quote": 2970.391888
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 0.000221,
          "high": 0.000224,
          "low": 0.00022,
          "close": 0.000224,
          "volume": 203830907.0,
          "close_time": 1767625199999,
          "quote_volume": 45267.145684,
          "trades": 331,
          "taker_buy_base": 116211296.0,
          "taker_buy_quote": 25870.055936
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 0.000224,
          "high": 0.000227,
          "low": 0.000222,
          "close": 0.000226,
          "volume": 131170782.0,
          "close_time": 1767628799999,
          "quote_volume": 29532.226504,
          "trades": 226,
          "taker_buy_base": 41322335.0,
          "taker_buy_quote": 9290.567379
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000225,
          "close": 0.000226,
          "volume": 140612692.0,
          "close_time": 1767632399999,
          "quote_volume": 31773.052926,
          "trades": 150,
          "taker_buy_base": 70191204.0,
          "taker_buy_quote": 15867.456574
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 0.000227,
          "high": 0.000228,
          "low": 0.000224,
          "close": 0.000228,
          "volume": 102966380.0,
          "close_time": 1767635999999,
          "quote_volume": 23307.263016,
          "trades": 228,
          "taker_buy_base": 45857472.0,
          "taker_buy_quote": 10373.116483
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 0.000228,
          "high": 0.00023,
          "low": 0.000227,
          "close": 0.00023,
          "volume": 85114030.0,
          "close_time": 1767639599999,
          "quote_volume": 19550.352863,
          "trades": 124,
          "taker_buy_base": 79391138.0,
          "taker_buy_quote": 18243.892603
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 0.00023,
          "high": 0.000231,
          "low": 0.000228,
          "close": 0.00023,
          "volume": 48286118.0,
          "close_time": 1767643199999,
          "quote_volume": 11109.128087,
          "trades": 175,
          "taker_buy_base": 17169116.0,
          "taker_buy_quote": 3957.833833
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.000229,
          "high": 0.000232,
          "low": 0.000229,
          "close": 0.00023,
          "volume": 35197033.0,
          "close_time": 1767646799999,
          "quote_volume": 8113.803331,
          "trades": 125,
          "taker_buy_base": 16583016.0,
          "taker_buy_quote": 3823.867545
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 0.00023,
          "high": 0.000232,
          "low": 0.000229,
          "close": 0.000231,
          "volume": 33478080.0,
          "close_time": 1767650399999,
          "quote_volume": 7720.073778,
          "trades": 94,
          "taker_buy_base": 25105553.0,
          "taker_buy_quote": 5799.236246
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 0.000231,
          "high": 0.000234,
          "low": 0.00023,
          "close": 0.000232,
          "volume": 49213976.0,
          "close_time": 1767653999999,
          "quote_volume": 11435.187886,
          "trades": 147,
          "taker_buy_base": 33689145.0,
          "taker_buy_quote": 7835.20914
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 0.000234,
          "high": 0.000234,
          "low": 0.000232,
          "close": 0.000232,
          "volume": 16943386.0,
          "close_time": 1767657599999,
          "quote_volume": 3936.858486,
          "trades": 49,
          "taker_buy_base": 3460672.0,
          "taker_buy_quote": 807.534518
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.000233,
          "high": 0.000234,
          "low": 0.000232,
          "close": 0.000233,
          "volume": 9807986.0,
          "close_time": 1767661199999,
          "quote_volume": 2284.994712,
          "trades": 52,
          "taker_buy_base": 6334252.0,
          "taker_buy_quote": 1477.110668
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 0.000233,
          "high": 0.000235,
          "low": 0.000233,
          "close": 0.000234,
          "volume": 37029799.0,
          "close_time": 1767664799999,
          "quote_volume": 8652.881777,
          "trades": 132,
          "taker_buy_base": 13900190.0,
          "taker_buy_quote": 3257.437827
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 0.000235,
          "high": 0.000237,
          "low": 0.000233,
          "close": 0.000235,
          "volume": 122390020.0,
          "close_time": 1767668399999,
          "quote_volume": 28742.961103,
          "trades": 158,
          "taker_buy_base": 94552685.0,
          "taker_buy_quote": 22250.940294
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 0.000235,
          "high": 0.000237,
          "low": 0.000234,
          "close": 0.000236,
          "volume": 16734444.0,
          "close_time": 1767671999999,
          "quote_volume": 3941.876043,
          "trades": 116,
          "taker_buy_base": 7085019.0,
          "taker_buy_quote": 1669.156353
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.000237,
          "high": 0.000237,
          "low": 0.000236,
          "close": 0.000236,
          "volume": 2154461.0,
          "close_time": 1767675599999,
          "quote_volume": 509.486022,
          "trades": 23,
          "taker_buy_base": 1033226.0,
          "taker_buy_quote": 244.874562
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 0.000237,
          "high": 0.000237,
          "low": 0.000236,
          "close": 0.000237,
          "volume": 8280717.0,
          "close_time": 1767679199999,
          "quote_volume": 1960.892683,
          "trades": 66,
          "taker_buy_base": 6643471.0,
          "taker_buy_quote": 1574.502627
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 0.000237,
          "high": 0.000237,
          "low": 0.000235,
          "close": 0.000236,
          "volume": 26482460.0,
          "close_time": 1767682799999,
          "quote_volume": 6250.130592,
          "trades": 81,
          "taker_buy_base": 3526866.0,
          "taker_buy_quote": 833.481579
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 0.000237,
          "high": 0.000247,
          "low": 0.000236,
          "close": 0.000238,
          "volume": 554542892.0,
          "close_time": 1767686399999,
          "quote_volume": 134033.404575,
          "trades": 1396,
          "taker_buy_base": 308900909.0,
          "taker_buy_quote": 74947.777718
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.000238,
          "high": 0.000241,
          "low": 0.000236,
          "close": 0.000238,
          "volume": 146064853.0,
          "close_time": 1767689999999,
          "quote_volume": 34852.936215,
          "trades": 279,
          "taker_buy_base": 59437061.0,
          "taker_buy_quote": 14227.540689
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 0.000238,
          "high": 0.000242,
          "low": 0.000238,
          "close": 0.00024,
          "volume": 46310963.0,
          "close_time": 1767693599999,
          "quote_volume": 11134.059152,
          "trades": 253,
          "taker_buy_base": 36072614.0,
          "taker_buy_quote": 8680.658999
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 0.00024,
          "high": 0.00024,
          "low": 0.000237,
          "close": 0.000239,
          "volume": 109700063.0,
          "close_time": 1767697199999,
          "quote_volume": 26189.093849,
          "trades": 219,
          "taker_buy_base": 38548496.0,
          "taker_buy_quote": 9217.143421
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 0.000238,
          "high": 0.000244,
          "low": 0.000238,
          "close": 0.000242,
          "volume": 86502104.0,
          "close_time": 1767700799999,
          "quote_volume": 20936.151132,
          "trades": 236,
          "taker_buy_base": 67994742.0,
          "taker_buy_quote": 16462.823257
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.000243,
          "high": 0.000244,
          "low": 0.000242,
          "close": 0.000244,
          "volume": 51570039.0,
          "close_time": 1767704399999,
          "quote_volume": 12522.092397,
          "trades": 190,
          "taker_buy_base": 21161448.0,
          "taker_buy_quote": 5151.599379
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 0.000244,
          "high": 0.000245,
          "low": 0.000243,
          "close": 0.000244,
          "volume": 61574399.0,
          "close_time": 1767707999999,
          "quote_volume": 15040.888744,
          "trades": 163,
          "taker_buy_base": 28885277.0,
          "taker_buy_quote": 7065.471528
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 0.000245,
          "high": 0.000247,
          "low": 0.000244,
          "close": 0.000246,
          "volume": 68701414.0,
          "close_time": 1767711599999,
          "quote_volume": 16860.973063,
          "trades": 268,
          "taker_buy_base": 23018312.0,
          "taker_buy_quote": 5661.792756
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 0.000245,
          "high": 0.000247,
          "low": 0.000241,
          "close": 0.000243,
          "volume": 134666301.0,
          "close_time": 1767715199999,
          "quote_volume": 32940.629676,
          "trades": 380,
          "taker_buy_base": 57747524.0,
          "taker_buy_quote": 14135.988065
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.000244,
          "high": 0.000244,
          "low": 0.000234,
          "close": 0.000237,
          "volume": 159510927.0,
          "close_time": 1767718799999,
          "quote_volume": 37970.325452,
          "trades": 432,
          "taker_buy_base": 65559763.0,
          "taker_buy_quote": 15629.666794
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 0.000236,
          "high": 0.000239,
          "low": 0.000232,
          "close": 0.000232,
          "volume": 221915739.0,
          "close_time": 1767722399999,
          "quote_volume": 52140.617446,
          "trades": 353,
          "taker_buy_base": 115140585.0,
          "taker_buy_quote": 27083.377042
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 0.000233,
          "high": 0.000236,
          "low": 0.000233,
          "close": 0.000236,
          "volume": 54727734.0,
          "close_time": 1767725999999,
          "quote_volume": 12846.477793,
          "trades": 186,
          "taker_buy_base": 27689130.0,
          "taker_buy_quote": 6490.31608
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 0.000236,
          "high": 0.000239,
          "low": 0.000235,
          "close": 0.000237,
          "volume": 31710442.0,
          "close_time": 1767729599999,
          "quote_volume": 7507.3241,
          "trades": 104,
          "taker_buy_base": 14831144.0,
          "taker_buy_quote": 3516.586406
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.000238,
          "high": 0.000242,
          "low": 0.000238,
          "close": 0.000242,
          "volume": 59881792.0,
          "close_time": 1767733199999,
          "quote_volume": 14409.89733,
          "trades": 213,
          "taker_buy_base": 46015163.0,
          "taker_buy_quote": 11086.443014
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 0.000241,
          "high": 0.000246,
          "low": 0.00024,
          "close": 0.000243,
          "volume": 43238194.0,
          "close_time": 1767736799999,
          "quote_volume": 10482.085315,
          "trades": 146,
          "taker_buy_base": 23361002.0,
          "taker_buy_quote": 5683.707232
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 0.000245,
          "high": 0.000247,
          "low": 0.000243,
          "close": 0.000245,
          "volume": 61410944.0,
          "close_time": 1767740399999,
          "quote_volume": 15080.326903,
          "trades": 200,
          "taker_buy_base": 40038039.0,
          "taker_buy_quote": 9844.982347
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 0.000246,
          "high": 0.000248,
          "low": 0.000246,
          "close": 0.000248,
          "volume": 111850483.0,
          "close_time": 1767743999999,
          "quote_volume": 27637.761181,
          "trades": 189,
          "taker_buy_base": 84846116.0,
          "taker_buy_quote": 20969.911875
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.000247,
          "high": 0.000248,
          "low": 0.000243,
          "close": 0.000243,
          "volume": 74770881.0,
          "close_time": 1767747599999,
          "quote_volume": 18338.57017,
          "trades": 209,
          "taker_buy_base": 31489435.0,
          "taker_buy_quote": 7757.196163
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 0.000243,
          "high": 0.000243,
          "low": 0.000238,
          "close": 0.000239,
          "volume": 154522318.0,
          "close_time": 1767751199999,
          "quote_volume": 37043.181267,
          "trades": 222,
          "taker_buy_base": 37059963.0,
          "taker_buy_quote": 8950.025462
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 0.000239,
          "high": 0.000241,
          "low": 0.000239,
          "close": 0.00024,
          "volume": 56589772.0,
          "close_time": 1767754799999,
          "quote_volume": 13595.387177,
          "trades": 131,
          "taker_buy_base": 42877589.0,
          "taker_buy_quote": 10306.858826
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 0.00024,
          "high": 0.000242,
          "low": 0.000239,
          "close": 0.00024,
          "volume": 18649777.0,
          "close_time": 1767758399999,
          "quote_volume": 4489.426538,
          "trades": 65,
          "taker_buy_base": 8075943.0,
          "taker_buy_quote": 1947.308214
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.00024,
          "high": 0.000241,
          "low": 0.000239,
          "close": 0.000239,
          "volume": 15857585.0,
          "close_time": 1767761999999,
          "quote_volume": 3813.185883,
          "trades": 65,
          "taker_buy_base": 10680419.0,
          "taker_buy_quote": 2572.830848
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 0.00024,
          "high": 0.000244,
          "low": 0.000239,
          "close": 0.000241,
          "volume": 39470985.0,
          "close_time": 1767765599999,
          "quote_volume": 9551.024668,
          "trades": 191,
          "taker_buy_base": 33726618.0,
          "taker_buy_quote": 8162.135252
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 0.000241,
          "high": 0.000242,
          "low": 0.000239,
          "close": 0.00024,
          "volume": 91148119.0,
          "close_time": 1767769199999,
          "quote_volume": 21903.330363,
          "trades": 178,
          "taker_buy_base": 68673836.0,
          "taker_buy_quote": 16494.362332
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 0.000242,
          "high": 0.000246,
          "low": 0.00024,
          "close": 0.000244,
          "volume": 30625363.0,
          "close_time": 1767772799999,
          "quote_volume": 7479.581209,
          "trades": 85,
          "taker_buy_base": 20025470.0,
          "taker_buy_quote": 4897.183127
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.000244,
          "high": 0.000246,
          "low": 0.000244,
          "close": 0.000245,
          "volume": 30679728.0,
          "close_time": 1767776399999,
          "quote_volume": 7520.246983,
          "trades": 115,
          "taker_buy_base": 16283915.0,
          "taker_buy_quote": 3994.344957
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 0.000246,
          "high": 0.000247,
          "low": 0.000236,
          "close": 0.000238,
          "volume": 170462065.0,
          "close_time": 1767779999999,
          "quote_volume": 41034.913881,
          "trades": 312,
          "taker_buy_base": 71001553.0,
          "taker_buy_quote": 17105.105308
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 0.000238,
          "high": 0.00024,
          "low": 0.000237,
          "close": 0.000238,
          "volume": 55284876.0,
          "close_time": 1767783599999,
          "quote_volume": 13172.810733,
          "trades": 119,
          "taker_buy_base": 29557875.0,
          "taker_buy_quote": 7050.622164
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 0.000239,
          "high": 0.00024,
          "low": 0.000238,
          "close": 0.00024,
          "volume": 18827882.0,
          "close_time": 1767787199999,
          "quote_volume": 4498.875211,
          "trades": 71,
          "taker_buy_base": 8223908.0,
          "taker_buy_quote": 1966.447627
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.000239,
          "high": 0.00024,
          "low": 0.000236,
          "close": 0.000237,
          "volume": 85466997.0,
          "close_time": 1767790799999,
          "quote_volume": 20368.034902,
          "trades": 122,
          "taker_buy_base": 15563525.0,
          "taker_buy_quote": 3712.517174
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 0.000237,
          "high": 0.000239,
          "low": 0.000236,
          "close": 0.000236,
          "volume": 90321714.0,
          "close_time": 1767794399999,
          "quote_volume": 21424.000869,
          "trades": 158,
          "taker_buy_base": 59339746.0,
          "taker_buy_quote": 14070.655981
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 0.000236,
          "high": 0.000236,
          "low": 0.000231,
          "close": 0.000235,
          "volume": 151311981.0,
          "close_time": 1767797999999,
          "quote_volume": 35271.374825,
          "trades": 297,
          "taker_buy_base": 67827165.0,
          "taker_buy_quote": 15830.692444
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 0.000234,
          "high": 0.000234,
          "low": 0.000228,
          "close": 0.00023,
          "volume": 134600368.0,
          "close_time": 1767801599999,
          "quote_volume": 31170.955494,
          "trades": 260,
          "taker_buy_base": 69017478.0,
          "taker_buy_quote": 15983.206513
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.000231,
          "high": 0.000233,
          "low": 0.000229,
          "close": 0.000233,
          "volume": 114127984.0,
          "close_time": 1767805199999,
          "quote_volume": 26466.215407,
          "trades": 90,
          "taker_buy_base": 96147955.0,
          "taker_buy_quote": 22298.945774
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 0.000233,
          "high": 0.000236,
          "low": 0.000231,
          "close": 0.000232,
          "volume": 41391767.0,
          "close_time": 1767808799999,
          "quote_volume": 9702.495741,
          "trades": 117,
          "taker_buy_base": 6493008.0,
          "taker_buy_quote": 1519.863119
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 0.000232,
          "high": 0.000234,
          "low": 0.000231,
          "close": 0.000233,
          "volume": 79992356.0,
          "close_time": 1767812399999,
          "quote_volume": 18566.534792,
          "trades": 333,
          "taker_buy_base": 19341425.0,
          "taker_buy_quote": 4496.46042
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 0.000232,
          "high": 0.000234,
          "low": 0.00023,
          "close": 0.000232,
          "volume": 123194891.0,
          "close_time": 1767815999999,
          "quote_volume": 28535.485495,
          "trades": 353,
          "taker_buy_base": 62538205.0,
          "taker_buy_quote": 14498.833577
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.000232,
          "high": 0.000235,
          "low": 0.000231,
          "close": 0.000233,
          "volume": 52546727.0,
          "close_time": 1767819599999,
          "quote_volume": 12247.364802,
          "trades": 206,
          "taker_buy_base": 26784400.0,
          "taker_buy_quote": 6264.505998
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 0.000233,
          "high": 0.000235,
          "low": 0.000233,
          "close": 0.000234,
          "volume": 13386884.0,
          "close_time": 1767823199999,
          "quote_volume": 3132.873573,
          "trades": 56,
          "taker_buy_base": 12378339.0,
          "taker_buy_quote": 2896.914043
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 0.000234,
          "high": 0.000234,
          "low": 0.000232,
          "close": 0.000232,
          "volume": 19365116.0,
          "close_time": 1767826799999,
          "quote_volume": 4509.107778,
          "trades": 83,
          "taker_buy_base": 4162714.0,
          "taker_buy_quote": 970.596656
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 0.000232,
          "high": 0.000232,
          "low": 0.000227,
          "close": 0.000229,
          "volume": 47825628.0,
          "close_time": 1767830399999,
          "quote_volume": 10961.450729,
          "trades": 163,
          "taker_buy_base": 22616531.0,
          "taker_buy_quote": 5186.242399
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.00023,
          "high": 0.000232,
          "low": 0.00023,
          "close": 0.000232,
          "volume": 33463645.0,
          "close_time": 1767833999999,
          "quote_volume": 7737.29394,
          "trades": 155,
          "taker_buy_base": 24404580.0,
          "taker_buy_quote": 5644.943029
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 0.000232,
          "high": 0.000233,
          "low": 0.000232,
          "close": 0.000233,
          "volume": 3101096.0,
          "close_time": 1767837599999,
          "quote_volume": 721.513882,
          "trades": 41,
          "taker_buy_base": 1590239.0,
          "taker_buy_quote": 370.525687
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 0.000234,
          "high": 0.000235,
          "low": 0.000232,
          "close": 0.000233,
          "volume": 13352035.0,
          "close_time": 1767841199999,
          "quote_volume": 3122.605263,
          "trades": 100,
          "taker_buy_base": 9127820.0,
          "taker_buy_quote": 2136.455629
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 0.000233,
          "high": 0.000235,
          "low": 0.000231,
          "close": 0.000231,
          "volume": 11222106.0,
          "close_time": 1767844799999,
          "quote_volume": 2608.41377,
          "trades": 72,
          "taker_buy_base": 5279090.0,
          "taker_buy_quote": 1228.571083
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.000231,
          "high": 0.000234,
          "low": 0.00023,
          "close": 0.000233,
          "volume": 24117318.0,
          "close_time": 1767848399999,
          "quote_volume": 5594.088632,
          "trades": 109,
          "taker_buy_base": 16111301.0,
          "taker_buy_quote": 3741.117617
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 0.000233,
          "high": 0.000236,
          "low": 0.000233,
          "close": 0.000235,
          "volume": 1913985.0,
          "close_time": 1767851999999,
          "quote_volume": 448.628271,
          "trades": 36,
          "taker_buy_base": 895325.0,
          "taker_buy_quote": 210.165316
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 0.000233,
          "high": 0.000233,
          "low": 0.000228,
          "close": 0.000228,
          "volume": 25344443.0,
          "close_time": 1767855599999,
          "quote_volume": 5846.86414,
          "trades": 78,
          "taker_buy_base": 8906660.0,
          "taker_buy_quote": 2057.811543
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 0.000228,
          "high": 0.000232,
          "low": 0.000227,
          "close": 0.000232,
          "volume": 31822796.0,
          "close_time": 1767859199999,
          "quote_volume": 7321.410445,
          "trades": 117,
          "taker_buy_base": 16045123.0,
          "taker_buy_quote": 3692.881439
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.000231,
          "high": 0.000232,
          "low": 0.00023,
          "close": 0.00023,
          "volume": 14373647.0,
          "close_time": 1767862799999,
          "quote_volume": 3318.812368,
          "trades": 75,
          "taker_buy_base": 8983052.0,
          "taker_buy_quote": 2074.004217
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 0.00023,
          "high": 0.00023,
          "low": 0.000225,
          "close": 0.000225,
          "volume": 160809817.0,
          "close_time": 1767866399999,
          "quote_volume": 36638.269423,
          "trades": 320,
          "taker_buy_base": 47221937.0,
          "taker_buy_quote": 10803.820321
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000223,
          "close": 0.000227,
          "volume": 87671659.0,
          "close_time": 1767869999999,
          "quote_volume": 19722.054583,
          "trades": 195,
          "taker_buy_base": 68342725.0,
          "taker_buy_quote": 15383.282658
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 0.000226,
          "high": 0.000226,
          "low": 0.000224,
          "close": 0.000225,
          "volume": 45683073.0,
          "close_time": 1767873599999,
          "quote_volume": 10280.85087,
          "trades": 207,
          "taker_buy_base": 34178780.0,
          "taker_buy_quote": 7692.881872
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.000226,
          "high": 0.000226,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 54673581.0,
          "close_time": 1767877199999,
          "quote_volume": 12221.76934,
          "trades": 282,
          "taker_buy_base": 18560685.0,
          "taker_buy_quote": 4158.927584
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 0.000222,
          "high": 0.000223,
          "low": 0.00022,
          "close": 0.000222,
          "volume": 77747623.0,
          "close_time": 1767880799999,
          "quote_volume": 17178.365527,
          "trades": 180,
          "taker_buy_base": 27293322.0,
          "taker_buy_quote": 6046.129513
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 0.000221,
          "high": 0.000223,
          "low": 0.000219,
          "close": 0.000222,
          "volume": 99528732.0,
          "close_time": 1767884399999,
          "quote_volume": 21971.344309,
          "trades": 212,
          "taker_buy_base": 55132981.0,
          "taker_buy_quote": 12175.605359
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 0.000221,
          "high": 0.000228,
          "low": 0.00022,
          "close": 0.000227,
          "volume": 67065109.0,
          "close_time": 1767887999999,
          "quote_volume": 15043.397854,
          "trades": 208,
          "taker_buy_base": 33281228.0,
          "taker_buy_quote": 7465.288424
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.000227,
          "high": 0.000232,
          "low": 0.000225,
          "close": 0.000232,
          "volume": 72798918.0,
          "close_time": 1767891599999,
          "quote_volume": 16643.487777,
          "trades": 197,
          "taker_buy_base": 47586395.0,
          "taker_buy_quote": 10899.994502
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 0.000232,
          "high": 0.000234,
          "low": 0.000231,
          "close": 0.000233,
          "volume": 69474454.0,
          "close_time": 1767895199999,
          "quote_volume": 16146.931632,
          "trades": 196,
          "taker_buy_base": 48869885.0,
          "taker_buy_quote": 11382.036744
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 0.000233,
          "high": 0.000235,
          "low": 0.000232,
          "close": 0.000232,
          "volume": 15382213.0,
          "close_time": 1767898799999,
          "quote_volume": 3591.700582,
          "trades": 88,
          "taker_buy_base": 10977257.0,
          "taker_buy_quote": 2565.991122
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 0.000232,
          "high": 0.000235,
          "low": 0.000229,
          "close": 0.00023,
          "volume": 65250588.0,
          "close_time": 1767902399999,
          "quote_volume": 15122.790786,
          "trades": 155,
          "taker_buy_base": 33996181.0,
          "taker_buy_quote": 7893.037576
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.000229,
          "high": 0.000232,
          "low": 0.000228,
          "close": 0.00023,
          "volume": 75913718.0,
          "close_time": 1767905999999,
          "quote_volume": 17429.097444,
          "trades": 109,
          "taker_buy_base": 60189710.0,
          "taker_buy_quote": 13833.722722
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 0.00023,
          "high": 0.000235,
          "low": 0.00023,
          "close": 0.000235,
          "volume": 36256783.0,
          "close_time": 1767909599999,
          "quote_volume": 8471.15403,
          "trades": 75,
          "taker_buy_base": 35529696.0,
          "taker_buy_quote": 8302.669134
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 0.000233,
          "high": 0.000236,
          "low": 0.000231,
          "close": 0.000233,
          "volume": 45375282.0,
          "close_time": 1767913199999,
          "quote_volume": 10584.546441,
          "trades": 112,
          "taker_buy_base": 28149004.0,
          "taker_buy_quote": 6573.012387
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 0.000233,
          "high": 0.000234,
          "low": 0.000232,
          "close": 0.000232,
          "volume": 32558607.0,
          "close_time": 1767916799999,
          "quote_volume": 7609.694334,
          "trades": 25,
          "taker_buy_base": 26657607.0,
          "taker_buy_quote": 6236.968844
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.000232,
          "high": 0.000234,
          "low": 0.000232,
          "close": 0.000232,
          "volume": 4153832.0,
          "close_time": 1767920399999,
          "quote_volume": 967.107596,
          "trades": 41,
          "taker_buy_base": 2548077.0,
          "taker_buy_quote": 593.80386
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 0.000233,
          "high": 0.000234,
          "low": 0.000229,
          "close": 0.000231,
          "volume": 48413716.0,
          "close_time": 1767923999999,
          "quote_volume": 11208.984238,
          "trades": 165,
          "taker_buy_base": 24188929.0,
          "taker_buy_quote": 5608.661108
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 0.00023,
          "high": 0.000232,
          "low": 0.00023,
          "close": 0.000231,
          "volume": 18942028.0,
          "close_time": 1767927599999,
          "quote_volume": 4370.457473,
          "trades": 71,
          "taker_buy_base": 7323855.0,
          "taker_buy_quote": 1694.259188
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 0.000231,
          "high": 0.000234,
          "low": 0.000231,
          "close": 0.000233,
          "volume": 37056521.0,
          "close_time": 1767931199999,
          "quote_volume": 8630.542842,
          "trades": 90,
          "taker_buy_base": 24413568.0,
          "taker_buy_quote": 5684.949947
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.000234,
          "high": 0.000235,
          "low": 0.000233,
          "close": 0.000234,
          "volume": 12374513.0,
          "close_time": 1767934799999,
          "quote_volume": 2888.014602,
          "trades": 56,
          "taker_buy_base": 5881388.0,
          "taker_buy_quote": 1375.116477
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 0.000233,
          "high": 0.000234,
          "low": 0.000232,
          "close": 0.000234,
          "volume": 25692549.0,
          "close_time": 1767938399999,
          "quote_volume": 5999.69115,
          "trades": 76,
          "taker_buy_base": 19537358.0,
          "taker_buy_quote": 4564.671366
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 0.000234,
          "high": 0.000234,
          "low": 0.000233,
          "close": 0.000234,
          "volume": 18822457.0,
          "close_time": 1767941999999,
          "quote_volume": 4387.872115,
          "trades": 64,
          "taker_buy_base": 8738169.0,
          "taker_buy_quote": 2038.147358
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 0.000233,
          "high": 0.000234,
          "low": 0.000232,
          "close": 0.000232,
          "volume": 45719540.0,
          "close_time": 1767945599999,
          "quote_volume": 10654.708333,
          "trades": 80,
          "taker_buy_base": 23178469.0,
          "taker_buy_quote": 5403.206948
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.000233,
          "high": 0.000233,
          "low": 0.000227,
          "close": 0.000227,
          "volume": 74061630.0,
          "close_time": 1767949199999,
          "quote_volume": 17104.504783,
          "trades": 205,
          "taker_buy_base": 29971169.0,
          "taker_buy_quote": 6940.78698
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 0.000228,
          "high": 0.000233,
          "low": 0.000227,
          "close": 0.000232,
          "volume": 23956017.0,
          "close_time": 1767952799999,
          "quote_volume": 5524.05511,
          "trades": 88,
          "taker_buy_base": 19536405.0,
          "taker_buy_quote": 4500.972847
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 0.000231,
          "high": 0.000232,
          "low": 0.00023,
          "close": 0.000232,
          "volume": 19449208.0,
          "close_time": 1767956399999,
          "quote_volume": 4481.37261,
          "trades": 55,
          "taker_buy_base": 5838167.0,
          "taker_buy_quote": 1349.329952
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 0.000231,
          "high": 0.000233,
          "low": 0.00023,
          "close": 0.000232,
          "volume": 20622946.0,
          "close_time": 1767959999999,
          "quote_volume": 4772.77123,
          "trades": 77,
          "taker_buy_base": 11943647.0,
          "taker_buy_quote": 2767.579177
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.000232,
          "high": 0.000232,
          "low": 0.000229,
          "close": 0.000229,
          "volume": 15173739.0,
          "close_time": 1767963599999,
          "quote_volume": 3498.910158,
          "trades": 61,
          "taker_buy_base": 4181307.0,
          "taker_buy_quote": 970.01521
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 0.000231,
          "high": 0.000233,
          "low": 0.00023,
          "close": 0.000233,
          "volume": 21347123.0,
          "close_time": 1767967199999,
          "quote_volume": 4951.457147,
          "trades": 92,
          "taker_buy_base": 14623926.0,
          "taker_buy_quote": 3394.033054
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 0.000232,
          "high": 0.000233,
          "low": 0.000228,
          "close": 0.000228,
          "volume": 73634377.0,
          "close_time": 1767970799999,
          "quote_volume": 16927.03829,
          "trades": 129,
          "taker_buy_base": 35934131.0,
          "taker_buy_quote": 8250.757141
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 0.000229,
          "high": 0.000236,
          "low": 0.000227,
          "close": 0.000235,
          "volume": 83283210.0,
          "close_time": 1767974399999,
          "quote_volume": 19213.726119,
          "trades": 210,
          "taker_buy_base": 51542455.0,
          "taker_buy_quote": 11914.270302
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.000235,
          "high": 0.000237,
          "low": 0.000233,
          "close": 0.000236,
          "volume": 33712751.0,
          "close_time": 1767977999999,
          "quote_volume": 7931.549605,
          "trades": 77,
          "taker_buy_base": 16885000.0,
          "taker_buy_quote": 3993.356046
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 0.000236,
          "high": 0.000236,
          "low": 0.000231,
          "close": 0.000235,
          "volume": 41529611.0,
          "close_time": 1767981599999,
          "quote_volume": 9687.426397,
          "trades": 175,
          "taker_buy_base": 25690374.0,
          "taker_buy_quote": 6009.399275
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 0.000234,
          "high": 0.000235,
          "low": 0.000228,
          "close": 0.000231,
          "volume": 79742034.0,
          "close_time": 1767985199999,
          "quote_volume": 18404.056628,
          "trades": 163,
          "taker_buy_base": 42948592.0,
          "taker_buy_quote": 9917.540838
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 0.000231,
          "high": 0.000231,
          "low": 0.000226,
          "close": 0.000227,
          "volume": 147237376.0,
          "close_time": 1767988799999,
          "quote_volume": 33577.89751,
          "trades": 248,
          "taker_buy_base": 42288655.0,
          "taker_buy_quote": 9660.326808
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.000228,
          "high": 0.000229,
          "low": 0.000227,
          "close": 0.000229,
          "volume": 49747194.0,
          "close_time": 1767992399999,
          "quote_volume": 11348.171698,
          "trades": 111,
          "taker_buy_base": 20630776.0,
          "taker_buy_quote": 4713.505108
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 0.000228,
          "high": 0.00023,
          "low": 0.000227,
          "close": 0.000228,
          "volume": 31637757.0,
          "close_time": 1767995999999,
          "quote_volume": 7230.521985,
          "trades": 96,
          "taker_buy_base": 19971976.0,
          "taker_buy_quote": 4572.238453
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 0.000229,
          "high": 0.000233,
          "low": 0.000228,
          "close": 0.000232,
          "volume": 40262090.0,
          "close_time": 1767999599999,
          "quote_volume": 9259.889963,
          "trades": 176,
          "taker_buy_base": 26337741.0,
          "taker_buy_quote": 6077.959177
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 0.000233,
          "high": 0.000233,
          "low": 0.000229,
          "close": 0.00023,
          "volume": 46509419.0,
          "close_time": 1768003199999,
          "quote_volume": 10752.869926,
          "trades": 73,
          "taker_buy_base": 13600244.0,
          "taker_buy_quote": 3146.06759
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.00023,
          "high": 0.000232,
          "low": 0.000229,
          "close": 0.00023,
          "volume": 28748921.0,
          "close_time": 1768006799999,
          "quote_volume": 6602.814844,
          "trades": 89,
          "taker_buy_base": 4654871.0,
          "taker_buy_quote": 1074.563831
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 0.000229,
          "high": 0.000231,
          "low": 0.000228,
          "close": 0.000231,
          "volume": 12581778.0,
          "close_time": 1768010399999,
          "quote_volume": 2890.835444,
          "trades": 48,
          "taker_buy_base": 7814976.0,
          "taker_buy_quote": 1799.617961
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 0.00023,
          "high": 0.000231,
          "low": 0.000228,
          "close": 0.000229,
          "volume": 16866080.0,
          "close_time": 1768013999999,
          "quote_volume": 3862.035793,
          "trades": 77,
          "taker_buy_base": 2562826.0,
          "taker_buy_quote": 588.906003
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 0.000228,
          "high": 0.00023,
          "low": 0.000227,
          "close": 0.00023,
          "volume": 16201940.0,
          "close_time": 1768017599999,
          "quote_volume": 3697.14043,
          "trades": 77,
          "taker_buy_base": 8389266.0,
          "taker_buy_quote": 1918.630624
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.000229,
          "high": 0.00023,
          "low": 0.000227,
          "close": 0.000227,
          "volume": 18915896.0,
          "close_time": 1768021199999,
          "quote_volume": 4318.783931,
          "trades": 46,
          "taker_buy_base": 9996118.0,
          "taker_buy_quote": 2282.741118
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 0.000227,
          "high": 0.000229,
          "low": 0.000227,
          "close": 0.000228,
          "volume": 1198074.0,
          "close_time": 1768024799999,
          "quote_volume": 273.429414,
          "trades": 15,
          "taker_buy_base": 957720.0,
          "taker_buy_quote": 218.785723
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 0.000228,
          "high": 0.000228,
          "low": 0.000226,
          "close": 0.000227,
          "volume": 17246888.0,
          "close_time": 1768028399999,
          "quote_volume": 3915.230659,
          "trades": 85,
          "taker_buy_base": 8117634.0,
          "taker_buy_quote": 1843.418696
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 0.000227,
          "high": 0.00023,
          "low": 0.000226,
          "close": 0.000229,
          "volume": 31869702.0,
          "close_time": 1768031999999,
          "quote_volume": 7274.998005,
          "trades": 125,
          "taker_buy_base": 20153822.0,
          "taker_buy_quote": 4608.401928
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.000228,
          "high": 0.00023,
          "low": 0.000228,
          "close": 0.000229,
          "volume": 23039692.0,
          "close_time": 1768035599999,
          "quote_volume": 5290.305286,
          "trades": 41,
          "taker_buy_base": 7017710.0,
          "taker_buy_quote": 1608.684803
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 0.00023,
          "high": 0.000231,
          "low": 0.00023,
          "close": 0.00023,
          "volume": 14814806.0,
          "close_time": 1768039199999,
          "quote_volume": 3407.525434,
          "trades": 28,
          "taker_buy_base": 14073580.0,
          "taker_buy_quote": 3237.043454
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 0.000231,
          "high": 0.000231,
          "low": 0.000229,
          "close": 0.00023,
          "volume": 13641748.0,
          "close_time": 1768042799999,
          "quote_volume": 3136.82103,
          "trades": 53,
          "taker_buy_base": 3786177.0,
          "taker_buy_quote": 871.629108
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 0.000231,
          "high": 0.000231,
          "low": 0.000229,
          "close": 0.000231,
          "volume": 11235301.0,
          "close_time": 1768046399999,
          "quote_volume": 2579.867572,
          "trades": 83,
          "taker_buy_base": 3703670.0,
          "taker_buy_quote": 853.797982
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.000231,
          "high": 0.000232,
          "low": 0.000229,
          "close": 0.000232,
          "volume": 20707833.0,
          "close_time": 1768049999999,
          "quote_volume": 4784.420498,
          "trades": 54,
          "taker_buy_base": 18637510.0,
          "taker_buy_quote": 4308.229312
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 0.000231,
          "high": 0.000232,
          "low": 0.00023,
          "close": 0.00023,
          "volume": 8921415.0,
          "close_time": 1768053599999,
          "quote_volume": 2055.705368,
          "trades": 53,
          "taker_buy_base": 615967.0,
          "taker_buy_quote": 142.450542
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 0.000231,
          "high": 0.000231,
          "low": 0.000229,
          "close": 0.00023,
          "volume": 7912086.0,
          "close_time": 1768057199999,
          "quote_volume": 1815.155105,
          "trades": 80,
          "taker_buy_base": 4637501.0,
          "taker_buy_quote": 1065.27514
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 0.000228,
          "high": 0.00023,
          "low": 0.000228,
          "close": 0.000228,
          "volume": 38789664.0,
          "close_time": 1768060799999,
          "quote_volume": 8914.053857,
          "trades": 88,
          "taker_buy_base": 34849859.0,
          "taker_buy_quote": 8014.153577
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.000229,
          "high": 0.000229,
          "low": 0.000226,
          "close": 0.000226,
          "volume": 48533343.0,
          "close_time": 1768064399999,
          "quote_volume": 11023.827841,
          "trades": 63,
          "taker_buy_base": 13518416.0,
          "taker_buy_quote": 3071.357772
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 0.000227,
          "high": 0.000229,
          "low": 0.000226,
          "close": 0.000227,
          "volume": 52140232.0,
          "close_time": 1768067999999,
          "quote_volume": 11864.126316,
          "trades": 137,
          "taker_buy_base": 38119080.0,
          "taker_buy_quote": 8681.371935
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 0.000226,
          "high": 0.000228,
          "low": 0.000226,
          "close": 0.000228,
          "volume": 22772108.0,
          "close_time": 1768071599999,
          "quote_volume": 5152.865003,
          "trades": 124,
          "taker_buy_base": 5075568.0,
          "taker_buy_quote": 1152.356908
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 0.000228,
          "high": 0.000232,
          "low": 0.000227,
          "close": 0.00023,
          "volume": 62649817.0,
          "close_time": 1768075199999,
          "quote_volume": 14418.83886,
          "trades": 99,
          "taker_buy_base": 50371576.0,
          "taker_buy_quote": 11609.630762
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.000229,
          "high": 0.00023,
          "low": 0.000227,
          "close": 0.000227,
          "volume": 20261595.0,
          "close_time": 1768078799999,
          "quote_volume": 4628.218005,
          "trades": 51,
          "taker_buy_base": 397831.0,
          "taker_buy_quote": 91.287815
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 0.000228,
          "high": 0.000228,
          "low": 0.000226,
          "close": 0.000226,
          "volume": 6937554.0,
          "close_time": 1768082399999,
          "quote_volume": 1576.061319,
          "trades": 39,
          "taker_buy_base": 4071996.0,
          "taker_buy_quote": 925.622687
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 0.000226,
          "high": 0.000226,
          "low": 0.000223,
          "close": 0.000223,
          "volume": 31683888.0,
          "close_time": 1768085999999,
          "quote_volume": 7126.329733,
          "trades": 81,
          "taker_buy_base": 4537182.0,
          "taker_buy_quote": 1020.797982
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 0.000223,
          "high": 0.000224,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 13983529.0,
          "close_time": 1768089599999,
          "quote_volume": 3122.885212,
          "trades": 102,
          "taker_buy_base": 4991630.0,
          "taker_buy_quote": 1117.691735
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.000224,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 15909725.0,
          "close_time": 1768093199999,
          "quote_volume": 3560.888982,
          "trades": 61,
          "taker_buy_base": 9753677.0,
          "taker_buy_quote": 2185.539203
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 0.000224,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 3569235.0,
          "close_time": 1768096799999,
          "quote_volume": 799.407853,
          "trades": 26,
          "taker_buy_base": 3182580.0,
          "taker_buy_quote": 713.183788
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 0.000225,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 9141577.0,
          "close_time": 1768100399999,
          "quote_volume": 2052.308818,
          "trades": 38,
          "taker_buy_base": 6389825.0,
          "taker_buy_quote": 1435.943854
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 0.000223,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 11019439.0,
          "close_time": 1768103999999,
          "quote_volume": 2468.078716,
          "trades": 23,
          "taker_buy_base": 7935666.0,
          "taker_buy_quote": 1779.858157
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.000225,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 2757984.0,
          "close_time": 1768107599999,
          "quote_volume": 619.033554,
          "trades": 21,
          "taker_buy_base": 2309009.0,
          "taker_buy_quote": 518.515481
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 0.000225,
          "high": 0.000226,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 13083916.0,
          "close_time": 1768111199999,
          "quote_volume": 2942.859483,
          "trades": 50,
          "taker_buy_base": 5572782.0,
          "taker_buy_quote": 1253.901385
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 0.000225,
          "high": 0.000226,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 1295483.0,
          "close_time": 1768114799999,
          "quote_volume": 291.625819,
          "trades": 26,
          "taker_buy_base": 700732.0,
          "taker_buy_quote": 158.184837
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 0.000226,
          "high": 0.000228,
          "low": 0.000225,
          "close": 0.000227,
          "volume": 9222162.0,
          "close_time": 1768118399999,
          "quote_volume": 2084.680325,
          "trades": 42,
          "taker_buy_base": 5928154.0,
          "taker_buy_quote": 1341.009287
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.000226,
          "high": 0.000228,
          "low": 0.000225,
          "close": 0.000228,
          "volume": 6700120.0,
          "close_time": 1768121999999,
          "quote_volume": 1514.142608,
          "trades": 39,
          "taker_buy_base": 1231063.0,
          "taker_buy_quote": 280.238745
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 0.000228,
          "high": 0.000228,
          "low": 0.000227,
          "close": 0.000228,
          "volume": 30544338.0,
          "close_time": 1768125599999,
          "quote_volume": 6945.45137,
          "trades": 44,
          "taker_buy_base": 19198592.0,
          "taker_buy_quote": 4369.967028
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 0.000227,
          "high": 0.000229,
          "low": 0.000227,
          "close": 0.000227,
          "volume": 4612250.0,
          "close_time": 1768129199999,
          "quote_volume": 1050.234918,
          "trades": 35,
          "taker_buy_base": 2231785.0,
          "taker_buy_quote": 509.353494
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 0.000227,
          "high": 0.000228,
          "low": 0.000226,
          "close": 0.000227,
          "volume": 10733875.0,
          "close_time": 1768132799999,
          "quote_volume": 2437.454895,
          "trades": 27,
          "taker_buy_base": 2524423.0,
          "taker_buy_quote": 574.187314
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.000227,
          "high": 0.000228,
          "low": 0.000227,
          "close": 0.000227,
          "volume": 31473234.0,
          "close_time": 1768136399999,
          "quote_volume": 7158.427888,
          "trades": 59,
          "taker_buy_base": 13289605.0,
          "taker_buy_quote": 3029.663984
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 0.000227,
          "high": 0.000228,
          "low": 0.000226,
          "close": 0.000227,
          "volume": 1958753.0,
          "close_time": 1768139999999,
          "quote_volume": 445.02127,
          "trades": 22,
          "taker_buy_base": 1024751.0,
          "taker_buy_quote": 233.030833
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 0.000227,
          "high": 0.000229,
          "low": 0.000227,
          "close": 0.000229,
          "volume": 14951284.0,
          "close_time": 1768143599999,
          "quote_volume": 3399.151916,
          "trades": 90,
          "taker_buy_base": 5392096.0,
          "taker_buy_quote": 1229.21624
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 0.000228,
          "high": 0.000229,
          "low": 0.000224,
          "close": 0.000224,
          "volume": 47042670.0,
          "close_time": 1768147199999,
          "quote_volume": 10640.263484,
          "trades": 227,
          "taker_buy_base": 10465228.0,
          "taker_buy_quote": 2372.978265
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.000224,
          "high": 0.000228,
          "low": 0.000224,
          "close": 0.000225,
          "volume": 25147451.0,
          "close_time": 1768150799999,
          "quote_volume": 5674.671085,
          "trades": 157,
          "taker_buy_base": 8223651.0,
          "taker_buy_quote": 1859.251352
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000226,
          "close": 0.000226,
          "volume": 36922228.0,
          "close_time": 1768154399999,
          "quote_volume": 8360.870794,
          "trades": 65,
          "taker_buy_base": 23163210.0,
          "taker_buy_quote": 5251.332726
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 0.000227,
          "high": 0.000228,
          "low": 0.000226,
          "close": 0.000227,
          "volume": 17370009.0,
          "close_time": 1768157999999,
          "quote_volume": 3947.425602,
          "trades": 71,
          "taker_buy_base": 15462106.0,
          "taker_buy_quote": 3516.239524
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 0.000227,
          "high": 0.000228,
          "low": 0.000226,
          "close": 0.000226,
          "volume": 14249873.0,
          "close_time": 1768161599999,
          "quote_volume": 3242.10808,
          "trades": 64,
          "taker_buy_base": 3365829.0,
          "taker_buy_quote": 767.409012
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.000226,
          "high": 0.000226,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 48100710.0,
          "close_time": 1768165199999,
          "quote_volume": 10740.48694,
          "trades": 106,
          "taker_buy_base": 18410141.0,
          "taker_buy_quote": 4107.365541
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 0.000223,
          "high": 0.000224,
          "low": 0.000221,
          "close": 0.000224,
          "volume": 31974818.0,
          "close_time": 1768168799999,
          "quote_volume": 7102.167726,
          "trades": 135,
          "taker_buy_base": 16407840.0,
          "taker_buy_quote": 3647.859755
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 0.000223,
          "high": 0.000223,
          "low": 0.00022,
          "close": 0.00022,
          "volume": 33641929.0,
          "close_time": 1768172399999,
          "quote_volume": 7441.823541,
          "trades": 97,
          "taker_buy_base": 12857089.0,
          "taker_buy_quote": 2843.958756
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 0.00022,
          "high": 0.000222,
          "low": 0.000218,
          "close": 0.000222,
          "volume": 98616064.0,
          "close_time": 1768175999999,
          "quote_volume": 21737.547357,
          "trades": 206,
          "taker_buy_base": 58521775.0,
          "taker_buy_quote": 12915.7883
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.000222,
          "high": 0.000223,
          "low": 0.000218,
          "close": 0.000222,
          "volume": 63542548.0,
          "close_time": 1768179599999,
          "quote_volume": 14070.347483,
          "trades": 132,
          "taker_buy_base": 37801207.0,
          "taker_buy_quote": 8367.450429
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 0.000222,
          "high": 0.000224,
          "low": 0.000221,
          "close": 0.000224,
          "volume": 22873765.0,
          "close_time": 1768183199999,
          "quote_volume": 5105.89595,
          "trades": 126,
          "taker_buy_base": 15446035.0,
          "taker_buy_quote": 3449.947365
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 0.000224,
          "high": 0.000229,
          "low": 0.000224,
          "close": 0.000228,
          "volume": 39816406.0,
          "close_time": 1768186799999,
          "quote_volume": 9024.558583,
          "trades": 198,
          "taker_buy_base": 33265130.0,
          "taker_buy_quote": 7541.237125
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 0.000228,
          "high": 0.000229,
          "low": 0.000225,
          "close": 0.000225,
          "volume": 30447910.0,
          "close_time": 1768190399999,
          "quote_volume": 6914.595198,
          "trades": 215,
          "taker_buy_base": 9794039.0,
          "taker_buy_quote": 2233.516776
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000227,
          "volume": 26022360.0,
          "close_time": 1768193999999,
          "quote_volume": 5866.185732,
          "trades": 95,
          "taker_buy_base": 18100850.0,
          "taker_buy_quote": 4085.643608
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000225,
          "close": 0.000225,
          "volume": 10757199.0,
          "close_time": 1768197599999,
          "quote_volume": 2430.383257,
          "trades": 66,
          "taker_buy_base": 5018538.0,
          "taker_buy_quote": 1134.332721
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000223,
          "close": 0.000223,
          "volume": 19681664.0,
          "close_time": 1768201199999,
          "quote_volume": 4412.633724,
          "trades": 85,
          "taker_buy_base": 8730880.0,
          "taker_buy_quote": 1961.179379
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 0.000224,
          "high": 0.000225,
          "low": 0.00022,
          "close": 0.000221,
          "volume": 35973808.0,
          "close_time": 1768204799999,
          "quote_volume": 7979.071438,
          "trades": 64,
          "taker_buy_base": 18583561.0,
          "taker_buy_quote": 4115.748539
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.000221,
          "high": 0.000222,
          "low": 0.000216,
          "close": 0.000217,
          "volume": 139121098.0,
          "close_time": 1768208399999,
          "quote_volume": 30288.967588,
          "trades": 175,
          "taker_buy_base": 14656395.0,
          "taker_buy_quote": 3195.986241
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 0.000218,
          "high": 0.000218,
          "low": 0.000216,
          "close": 0.000216,
          "volume": 12105194.0,
          "close_time": 1768211999999,
          "quote_volume": 2631.852628,
          "trades": 58,
          "taker_buy_base": 6552849.0,
          "taker_buy_quote": 1428.241344
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 0.000217,
          "high": 0.000219,
          "low": 0.000216,
          "close": 0.000217,
          "volume": 32007200.0,
          "close_time": 1768215599999,
          "quote_volume": 6964.953509,
          "trades": 108,
          "taker_buy_base": 18080068.0,
          "taker_buy_quote": 3938.646443
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 0.000218,
          "high": 0.000219,
          "low": 0.000218,
          "close": 0.000219,
          "volume": 3737942.0,
          "close_time": 1768219199999,
          "quote_volume": 816.203035,
          "trades": 24,
          "taker_buy_base": 2751098.0,
          "taker_buy_quote": 601.071043
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.000219,
          "high": 0.000219,
          "low": 0.000217,
          "close": 0.000217,
          "volume": 45753908.0,
          "close_time": 1768222799999,
          "quote_volume": 9941.260953,
          "trades": 116,
          "taker_buy_base": 5212746.0,
          "taker_buy_quote": 1136.996471
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 0.000218,
          "high": 0.000218,
          "low": 0.000213,
          "close": 0.000214,
          "volume": 62174430.0,
          "close_time": 1768226399999,
          "quote_volume": 13357.475294,
          "trades": 203,
          "taker_buy_base": 15232849.0,
          "taker_buy_quote": 3265.858647
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 0.000214,
          "high": 0.000218,
          "low": 0.000212,
          "close": 0.000216,
          "volume": 89581440.0,
          "close_time": 1768229999999,
          "quote_volume": 19214.522064,
          "trades": 187,
          "taker_buy_base": 49491275.0,
          "taker_buy_quote": 10666.346535
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 0.000217,
          "high": 0.000222,
          "low": 0.000215,
          "close": 0.000222,
          "volume": 83292722.0,
          "close_time": 1768233599999,
          "quote_volume": 18263.429607,
          "trades": 263,
          "taker_buy_base": 63884968.0,
          "taker_buy_quote": 14027.877468
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.00022,
          "high": 0.000223,
          "low": 0.00022,
          "close": 0.000222,
          "volume": 21983513.0,
          "close_time": 1768237199999,
          "quote_volume": 4868.555422,
          "trades": 118,
          "taker_buy_base": 11282105.0,
          "taker_buy_quote": 2512.081911
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 0.000222,
          "high": 0.000223,
          "low": 0.000217,
          "close": 0.000218,
          "volume": 9565863.0,
          "close_time": 1768240799999,
          "quote_volume": 2106.452151,
          "trades": 103,
          "taker_buy_base": 2889069.0,
          "taker_buy_quote": 638.26304
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 0.000218,
          "high": 0.000221,
          "low": 0.000217,
          "close": 0.000218,
          "volume": 23465810.0,
          "close_time": 1768244399999,
          "quote_volume": 5129.873091,
          "trades": 86,
          "taker_buy_base": 8974295.0,
          "taker_buy_quote": 1966.766702
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 0.000217,
          "high": 0.000219,
          "low": 0.000216,
          "close": 0.000219,
          "volume": 36445243.0,
          "close_time": 1768247999999,
          "quote_volume": 7934.065733,
          "trades": 180,
          "taker_buy_base": 14454701.0,
          "taker_buy_quote": 3160.382406
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.000219,
          "high": 0.00022,
          "low": 0.000216,
          "close": 0.000216,
          "volume": 27355810.0,
          "close_time": 1768251599999,
          "quote_volume": 5971.96976,
          "trades": 171,
          "taker_buy_base": 12702711.0,
          "taker_buy_quote": 2777.9495
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 0.000216,
          "high": 0.000217,
          "low": 0.000213,
          "close": 0.000213,
          "volume": 12067631.0,
          "close_time": 1768255199999,
          "quote_volume": 2594.311701,
          "trades": 94,
          "taker_buy_base": 5799659.0,
          "taker_buy_quote": 1250.057145
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 0.000213,
          "high": 0.000216,
          "low": 0.000213,
          "close": 0.000216,
          "volume": 14833059.0,
          "close_time": 1768258799999,
          "quote_volume": 3185.627893,
          "trades": 71,
          "taker_buy_base": 11191962.0,
          "taker_buy_quote": 2402.910113
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 0.000215,
          "high": 0.000216,
          "low": 0.000213,
          "close": 0.000215,
          "volume": 95336937.0,
          "close_time": 1768262399999,
          "quote_volume": 20453.416958,
          "trades": 132,
          "taker_buy_base": 57326660.0,
          "taker_buy_quote": 12326.620788
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.000215,
          "high": 0.000216,
          "low": 0.000214,
          "close": 0.000215,
          "volume": 132758766.0,
          "close_time": 1768265999999,
          "quote_volume": 28546.184209,
          "trades": 157,
          "taker_buy_base": 120353978.0,
          "taker_buy_quote": 25880.691375
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 0.000215,
          "high": 0.000216,
          "low": 0.000214,
          "close": 0.000214,
          "volume": 4192745.0,
          "close_time": 1768269599999,
          "quote_volume": 901.387032,
          "trades": 71,
          "taker_buy_base": 463362.0,
          "taker_buy_quote": 99.979635
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 0.000214,
          "high": 0.000216,
          "low": 0.000214,
          "close": 0.000216,
          "volume": 33067975.0,
          "close_time": 1768273199999,
          "quote_volume": 7132.443269,
          "trades": 121,
          "taker_buy_base": 10957794.0,
          "taker_buy_quote": 2366.648536
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 0.000216,
          "high": 0.000216,
          "low": 0.000215,
          "close": 0.000215,
          "volume": 6706777.0,
          "close_time": 1768276799999,
          "quote_volume": 1443.135631,
          "trades": 76,
          "taker_buy_base": 1576334.0,
          "taker_buy_quote": 340.090386
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.000216,
          "high": 0.000217,
          "low": 0.000215,
          "close": 0.000216,
          "volume": 4004141.0,
          "close_time": 1768280399999,
          "quote_volume": 866.689179,
          "trades": 44,
          "taker_buy_base": 2433504.0,
          "taker_buy_quote": 527.488109
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 0.000217,
          "high": 0.000219,
          "low": 0.000217,
          "close": 0.000219,
          "volume": 19063009.0,
          "close_time": 1768283999999,
          "quote_volume": 4170.821675,
          "trades": 86,
          "taker_buy_base": 11618055.0,
          "taker_buy_quote": 2541.356839
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 0.000219,
          "high": 0.000219,
          "low": 0.000217,
          "close": 0.000218,
          "volume": 18246491.0,
          "close_time": 1768287599999,
          "quote_volume": 3973.529867,
          "trades": 57,
          "taker_buy_base": 1046827.0,
          "taker_buy_quote": 228.233172
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 0.000218,
          "high": 0.00022,
          "low": 0.000217,
          "close": 0.000219,
          "volume": 12916778.0,
          "close_time": 1768291199999,
          "quote_volume": 2828.602798,
          "trades": 90,
          "taker_buy_base": 9246665.0,
          "taker_buy_quote": 2024.900089
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.000219,
          "high": 0.00022,
          "low": 0.000218,
          "close": 0.000219,
          "volume": 26017037.0,
          "close_time": 1768294799999,
          "quote_volume": 5698.983268,
          "trades": 62,
          "taker_buy_base": 23877102.0,
          "taker_buy_quote": 5231.409827
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 0.00022,
          "high": 0.00022,
          "low": 0.000219,
          "close": 0.00022,
          "volume": 4529536.0,
          "close_time": 1768298399999,
          "quote_volume": 994.022862,
          "trades": 41,
          "taker_buy_base": 2054478.0,
          "taker_buy_quote": 451.98516
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 0.00022,
          "high": 0.000223,
          "low": 0.000219,
          "close": 0.000221,
          "volume": 152338778.0,
          "close_time": 1768301999999,
          "quote_volume": 33849.861989,
          "trades": 223,
          "taker_buy_base": 113430960.0,
          "taker_buy_quote": 25195.202881
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 0.000221,
          "high": 0.000223,
          "low": 0.000221,
          "close": 0.000221,
          "volume": 17545874.0,
          "close_time": 1768305599999,
          "quote_volume": 3879.851257,
          "trades": 125,
          "taker_buy_base": 1110353.0,
          "taker_buy_quote": 246.657427
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.000221,
          "high": 0.000222,
          "low": 0.00022,
          "close": 0.000222,
          "volume": 17357538.0,
          "close_time": 1768309199999,
          "quote_volume": 3839.089532,
          "trades": 43,
          "taker_buy_base": 6002447.0,
          "taker_buy_quote": 1329.73801
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 0.000222,
          "high": 0.000225,
          "low": 0.000221,
          "close": 0.000223,
          "volume": 39020350.0,
          "close_time": 1768312799999,
          "quote_volume": 8707.820324,
          "trades": 157,
          "taker_buy_base": 28379251.0,
          "taker_buy_quote": 6342.112163
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 0.000225,
          "high": 0.000226,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 61755723.0,
          "close_time": 1768316399999,
          "quote_volume": 13892.909917,
          "trades": 83,
          "taker_buy_base": 41713998.0,
          "taker_buy_quote": 9386.225893
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000223,
          "close": 0.000227,
          "volume": 51200315.0,
          "close_time": 1768319999999,
          "quote_volume": 11511.844085,
          "trades": 126,
          "taker_buy_base": 23921948.0,
          "taker_buy_quote": 5382.189323
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.000226,
          "high": 0.000229,
          "low": 0.000226,
          "close": 0.000228,
          "volume": 33035854.0,
          "close_time": 1768323599999,
          "quote_volume": 7502.33763,
          "trades": 86,
          "taker_buy_base": 16741634.0,
          "taker_buy_quote": 3804.567582
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 0.000227,
          "high": 0.000228,
          "low": 0.000225,
          "close": 0.000226,
          "volume": 24370982.0,
          "close_time": 1768327199999,
          "quote_volume": 5512.417273,
          "trades": 73,
          "taker_buy_base": 10095366.0,
          "taker_buy_quote": 2284.087213
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000225,
          "close": 0.000225,
          "volume": 34898961.0,
          "close_time": 1768330799999,
          "quote_volume": 7895.576594,
          "trades": 80,
          "taker_buy_base": 16706443.0,
          "taker_buy_quote": 3786.74874
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 16487506.0,
          "close_time": 1768334399999,
          "quote_volume": 3724.416584,
          "trades": 66,
          "taker_buy_base": 11839789.0,
          "taker_buy_quote": 2676.619519
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.000227,
          "high": 0.000228,
          "low": 0.000225,
          "close": 0.000225,
          "volume": 19101300.0,
          "close_time": 1768337999999,
          "quote_volume": 4324.013272,
          "trades": 127,
          "taker_buy_base": 5707771.0,
          "taker_buy_quote": 1295.426692
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 0.000225,
          "high": 0.000228,
          "low": 0.000225,
          "close": 0.000226,
          "volume": 16359224.0,
          "close_time": 1768341599999,
          "quote_volume": 3705.83262,
          "trades": 78,
          "taker_buy_base": 10349572.0,
          "taker_buy_quote": 2347.767727
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 0.000226,
          "high": 0.000235,
          "low": 0.000226,
          "close": 0.000233,
          "volume": 160973385.0,
          "close_time": 1768345199999,
          "quote_volume": 37361.482382,
          "trades": 425,
          "taker_buy_base": 52200887.0,
          "taker_buy_quote": 12123.848061
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 0.000232,
          "high": 0.000234,
          "low": 0.000229,
          "close": 0.00023,
          "volume": 102409681.0,
          "close_time": 1768348799999,
          "quote_volume": 23727.730761,
          "trades": 301,
          "taker_buy_base": 36822493.0,
          "taker_buy_quote": 8543.240541
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.00023,
          "high": 0.000234,
          "low": 0.00023,
          "close": 0.000234,
          "volume": 34079662.0,
          "close_time": 1768352399999,
          "quote_volume": 7905.606381,
          "trades": 104,
          "taker_buy_base": 28207176.0,
          "taker_buy_quote": 6545.798425
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 0.000234,
          "high": 0.000234,
          "low": 0.000232,
          "close": 0.000232,
          "volume": 16776973.0,
          "close_time": 1768355999999,
          "quote_volume": 3907.850565,
          "trades": 34,
          "taker_buy_base": 3633311.0,
          "taker_buy_quote": 847.534422
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 0.000232,
          "high": 0.000233,
          "low": 0.000231,
          "close": 0.000233,
          "volume": 44440152.0,
          "close_time": 1768359599999,
          "quote_volume": 10316.378807,
          "trades": 241,
          "taker_buy_base": 17930532.0,
          "taker_buy_quote": 4166.362268
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 0.000232,
          "high": 0.000234,
          "low": 0.000232,
          "close": 0.000234,
          "volume": 20447918.0,
          "close_time": 1768363199999,
          "quote_volume": 4754.021728,
          "trades": 254,
          "taker_buy_base": 11613553.0,
          "taker_buy_quote": 2704.449048
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.000233,
          "high": 0.000234,
          "low": 0.00023,
          "close": 0.000231,
          "volume": 42446661.0,
          "close_time": 1768366799999,
          "quote_volume": 9854.570727,
          "trades": 412,
          "taker_buy_base": 16638053.0,
          "taker_buy_quote": 3872.734717
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 0.00023,
          "high": 0.000231,
          "low": 0.000229,
          "close": 0.000231,
          "volume": 20101331.0,
          "close_time": 1768370399999,
          "quote_volume": 4624.832659,
          "trades": 145,
          "taker_buy_base": 8413442.0,
          "taker_buy_quote": 1937.02023
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 0.000231,
          "high": 0.000231,
          "low": 0.000228,
          "close": 0.000231,
          "volume": 23425616.0,
          "close_time": 1768373999999,
          "quote_volume": 5373.160981,
          "trades": 186,
          "taker_buy_base": 14135867.0,
          "taker_buy_quote": 3243.291838
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 0.00023,
          "high": 0.000231,
          "low": 0.000229,
          "close": 0.000231,
          "volume": 75212526.0,
          "close_time": 1768377599999,
          "quote_volume": 17323.139903,
          "trades": 300,
          "taker_buy_base": 48490210.0,
          "taker_buy_quote": 11174.734409
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.000231,
          "high": 0.000234,
          "low": 0.00023,
          "close": 0.000232,
          "volume": 28884335.0,
          "close_time": 1768381199999,
          "quote_volume": 6693.516497,
          "trades": 216,
          "taker_buy_base": 19173072.0,
          "taker_buy_quote": 4442.03571
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 0.000231,
          "high": 0.000234,
          "low": 0.000231,
          "close": 0.000234,
          "volume": 41740847.0,
          "close_time": 1768384799999,
          "quote_volume": 9733.829794,
          "trades": 223,
          "taker_buy_base": 28369172.0,
          "taker_buy_quote": 6624.454586
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 0.000234,
          "high": 0.000236,
          "low": 0.000231,
          "close": 0.000233,
          "volume": 89957445.0,
          "close_time": 1768388399999,
          "quote_volume": 21031.986555,
          "trades": 315,
          "taker_buy_base": 45968906.0,
          "taker_buy_quote": 10754.24455
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 0.000233,
          "high": 0.000233,
          "low": 0.00023,
          "close": 0.000231,
          "volume": 67858345.0,
          "close_time": 1768391999999,
          "quote_volume": 15702.771201,
          "trades": 300,
          "taker_buy_base": 39167868.0,
          "taker_buy_quote": 9079.739843
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.000231,
          "high": 0.000233,
          "low": 0.000231,
          "close": 0.000232,
          "volume": 30042960.0,
          "close_time": 1768395599999,
          "quote_volume": 6976.72161,
          "trades": 73,
          "taker_buy_base": 15438331.0,
          "taker_buy_quote": 3587.522116
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 0.000231,
          "high": 0.000232,
          "low": 0.000229,
          "close": 0.000229,
          "volume": 67153608.0,
          "close_time": 1768399199999,
          "quote_volume": 15541.251767,
          "trades": 101,
          "taker_buy_base": 48199921.0,
          "taker_buy_quote": 11168.213588
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 0.000229,
          "high": 0.000235,
          "low": 0.000229,
          "close": 0.000234,
          "volume": 55223912.0,
          "close_time": 1768402799999,
          "quote_volume": 12807.212607,
          "trades": 148,
          "taker_buy_base": 29813877.0,
          "taker_buy_quote": 6908.761754
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 0.000234,
          "high": 0.000237,
          "low": 0.000233,
          "close": 0.000234,
          "volume": 96434586.0,
          "close_time": 1768406399999,
          "quote_volume": 22607.103882,
          "trades": 160,
          "taker_buy_base": 59479548.0,
          "taker_buy_quote": 13960.119414
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.000235,
          "high": 0.000237,
          "low": 0.000234,
          "close": 0.000234,
          "volume": 51763547.0,
          "close_time": 1768409999999,
          "quote_volume": 12193.213751,
          "trades": 106,
          "taker_buy_base": 21535233.0,
          "taker_buy_quote": 5079.05775
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 0.000235,
          "high": 0.000237,
          "low": 0.000231,
          "close": 0.000231,
          "volume": 122804843.0,
          "close_time": 1768413599999,
          "quote_volume": 28610.773622,
          "trades": 196,
          "taker_buy_base": 44748007.0,
          "taker_buy_quote": 10454.825016
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 0.000232,
          "high": 0.000233,
          "low": 0.000228,
          "close": 0.00023,
          "volume": 49589296.0,
          "close_time": 1768417199999,
          "quote_volume": 11404.442468,
          "trades": 133,
          "taker_buy_base": 26460565.0,
          "taker_buy_quote": 6085.857438
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 0.00023,
          "high": 0.000234,
          "low": 0.000229,
          "close": 0.000233,
          "volume": 41596003.0,
          "close_time": 1768420799999,
          "quote_volume": 9657.128711,
          "trades": 106,
          "taker_buy_base": 22503426.0,
          "taker_buy_quote": 5237.000343
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.000233,
          "high": 0.000234,
          "low": 0.000231,
          "close": 0.000231,
          "volume": 16610124.0,
          "close_time": 1768424399999,
          "quote_volume": 3869.335993,
          "trades": 59,
          "taker_buy_base": 4066247.0,
          "taker_buy_quote": 947.440548
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 0.000232,
          "high": 0.000234,
          "low": 0.000231,
          "close": 0.000232,
          "volume": 17069184.0,
          "close_time": 1768427999999,
          "quote_volume": 3967.600019,
          "trades": 169,
          "taker_buy_base": 10793706.0,
          "taker_buy_quote": 2511.105842
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 0.000231,
          "high": 0.000232,
          "low": 0.000228,
          "close": 0.000229,
          "volume": 22602757.0,
          "close_time": 1768431599999,
          "quote_volume": 5207.402553,
          "trades": 99,
          "taker_buy_base": 12260593.0,
          "taker_buy_quote": 2825.013094
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 0.000229,
          "high": 0.000232,
          "low": 0.000229,
          "close": 0.000229,
          "volume": 18894763.0,
          "close_time": 1768435199999,
          "quote_volume": 4351.847306,
          "trades": 60,
          "taker_buy_base": 10744085.0,
          "taker_buy_quote": 2476.856758
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.000231,
          "high": 0.000231,
          "low": 0.000229,
          "close": 0.000229,
          "volume": 12963690.0,
          "close_time": 1768438799999,
          "quote_volume": 2970.27303,
          "trades": 51,
          "taker_buy_base": 6949676.0,
          "taker_buy_quote": 1593.063824
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 0.00023,
          "high": 0.000231,
          "low": 0.000228,
          "close": 0.000229,
          "volume": 39783229.0,
          "close_time": 1768442399999,
          "quote_volume": 9110.106013,
          "trades": 94,
          "taker_buy_base": 24197381.0,
          "taker_buy_quote": 5551.294295
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 0.000229,
          "high": 0.000229,
          "low": 0.000225,
          "close": 0.000225,
          "volume": 110471270.0,
          "close_time": 1768445999999,
          "quote_volume": 25034.707436,
          "trades": 120,
          "taker_buy_base": 32014518.0,
          "taker_buy_quote": 7265.28194
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 56462253.0,
          "close_time": 1768449599999,
          "quote_volume": 12662.865418,
          "trades": 156,
          "taker_buy_base": 28788709.0,
          "taker_buy_quote": 6479.283503
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.000223,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 9546707.0,
          "close_time": 1768453199999,
          "quote_volume": 2132.544523,
          "trades": 21,
          "taker_buy_base": 7662139.0,
          "taker_buy_quote": 1711.412315
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000225,
          "close": 0.000227,
          "volume": 35028970.0,
          "close_time": 1768456799999,
          "quote_volume": 7887.151027,
          "trades": 51,
          "taker_buy_base": 24446292.0,
          "taker_buy_quote": 5506.048477
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 0.000227,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000225,
          "volume": 17138824.0,
          "close_time": 1768460399999,
          "quote_volume": 3863.953259,
          "trades": 54,
          "taker_buy_base": 7682997.0,
          "taker_buy_quote": 1729.207454
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 0.000225,
          "high": 0.000229,
          "low": 0.000225,
          "close": 0.000229,
          "volume": 27130308.0,
          "close_time": 1768463999999,
          "quote_volume": 6158.084259,
          "trades": 116,
          "taker_buy_base": 9039955.0,
          "taker_buy_quote": 2051.659459
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.000229,
          "high": 0.000229,
          "low": 0.000226,
          "close": 0.000228,
          "volume": 63712183.0,
          "close_time": 1768467599999,
          "quote_volume": 14477.120693,
          "trades": 91,
          "taker_buy_base": 32219399.0,
          "taker_buy_quote": 7328.112989
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 0.000227,
          "high": 0.000229,
          "low": 0.000226,
          "close": 0.000229,
          "volume": 25196938.0,
          "close_time": 1768471199999,
          "quote_volume": 5732.196071,
          "trades": 78,
          "taker_buy_base": 12047829.0,
          "taker_buy_quote": 2743.292554
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 0.000229,
          "high": 0.000229,
          "low": 0.000227,
          "close": 0.000227,
          "volume": 22982977.0,
          "close_time": 1768474799999,
          "quote_volume": 5240.120283,
          "trades": 59,
          "taker_buy_base": 7308687.0,
          "taker_buy_quote": 1666.550777
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 0.000227,
          "high": 0.000229,
          "low": 0.000226,
          "close": 0.000226,
          "volume": 37016167.0,
          "close_time": 1768478399999,
          "quote_volume": 8427.398705,
          "trades": 61,
          "taker_buy_base": 20863635.0,
          "taker_buy_quote": 4754.841847
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.000226,
          "high": 0.000228,
          "low": 0.000226,
          "close": 0.000228,
          "volume": 51240754.0,
          "close_time": 1768481999999,
          "quote_volume": 11619.209134,
          "trades": 61,
          "taker_buy_base": 20977726.0,
          "taker_buy_quote": 4764.537023
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 0.000228,
          "high": 0.000229,
          "low": 0.000226,
          "close": 0.000227,
          "volume": 75443970.0,
          "close_time": 1768485599999,
          "quote_volume": 17143.358337,
          "trades": 123,
          "taker_buy_base": 30413613.0,
          "taker_buy_quote": 6918.599659
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 0.000227,
          "high": 0.000228,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 109556165.0,
          "close_time": 1768489199999,
          "quote_volume": 24703.946537,
          "trades": 188,
          "taker_buy_base": 60980290.0,
          "taker_buy_quote": 13768.407869
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 0.000225,
          "high": 0.000225,
          "low": 0.000218,
          "close": 0.000221,
          "volume": 136649038.0,
          "close_time": 1768492799999,
          "quote_volume": 30219.087214,
          "trades": 165,
          "taker_buy_base": 56102362.0,
          "taker_buy_quote": 12399.83356
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.00022,
          "high": 0.000222,
          "low": 0.000218,
          "close": 0.00022,
          "volume": 57802547.0,
          "close_time": 1768496399999,
          "quote_volume": 12717.776258,
          "trades": 123,
          "taker_buy_base": 31612890.0,
          "taker_buy_quote": 6966.294061
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 0.000221,
          "high": 0.000222,
          "low": 0.000217,
          "close": 0.000217,
          "volume": 46692613.0,
          "close_time": 1768499999999,
          "quote_volume": 10263.603134,
          "trades": 246,
          "taker_buy_base": 18382519.0,
          "taker_buy_quote": 4053.757869
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 0.000218,
          "high": 0.000218,
          "low": 0.000213,
          "close": 0.000214,
          "volume": 145747879.0,
          "close_time": 1768503599999,
          "quote_volume": 31474.702081,
          "trades": 363,
          "taker_buy_base": 51874115.0,
          "taker_buy_quote": 11195.433474
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 0.000215,
          "high": 0.000216,
          "low": 0.000213,
          "close": 0.000215,
          "volume": 24963435.0,
          "close_time": 1768507199999,
          "quote_volume": 5345.42734,
          "trades": 93,
          "taker_buy_base": 11574801.0,
          "taker_buy_quote": 2482.2487
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.000216,
          "high": 0.000216,
          "low": 0.000211,
          "close": 0.000212,
          "volume": 67804870.0,
          "close_time": 1768510799999,
          "quote_volume": 14425.811305,
          "trades": 140,
          "taker_buy_base": 31922399.0,
          "taker_buy_quote": 6780.90045
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 0.000213,
          "high": 0.000216,
          "low": 0.000213,
          "close": 0.000216,
          "volume": 23276322.0,
          "close_time": 1768514399999,
          "quote_volume": 4993.31687,
          "trades": 70,
          "taker_buy_base": 16078830.0,
          "taker_buy_quote": 3450.873659
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 0.000214,
          "high": 0.000218,
          "low": 0.000214,
          "close": 0.000216,
          "volume": 36956779.0,
          "close_time": 1768517999999,
          "quote_volume": 8001.652628,
          "trades": 90,
          "taker_buy_base": 7876892.0,
          "taker_buy_quote": 1707.033855
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 0.000216,
          "high": 0.000217,
          "low": 0.000215,
          "close": 0.000216,
          "volume": 37541010.0,
          "close_time": 1768521599999,
          "quote_volume": 8087.762336,
          "trades": 49,
          "taker_buy_base": 25214421.0,
          "taker_buy_quote": 5428.287966
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.000217,
          "high": 0.000219,
          "low": 0.000216,
          "close": 0.000217,
          "volume": 42462056.0,
          "close_time": 1768525199999,
          "quote_volume": 9204.400075,
          "trades": 68,
          "taker_buy_base": 10856799.0,
          "taker_buy_quote": 2356.524075
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 0.000217,
          "high": 0.000218,
          "low": 0.000216,
          "close": 0.000217,
          "volume": 4189912.0,
          "close_time": 1768528799999,
          "quote_volume": 910.466922,
          "trades": 14,
          "taker_buy_base": 3867368.0,
          "taker_buy_quote": 840.797418
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 0.000217,
          "high": 0.00022,
          "low": 0.000215,
          "close": 0.00022,
          "volume": 24825838.0,
          "close_time": 1768532399999,
          "quote_volume": 5383.813093,
          "trades": 92,
          "taker_buy_base": 16019051.0,
          "taker_buy_quote": 3478.13509
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 0.000219,
          "high": 0.00022,
          "low": 0.000217,
          "close": 0.000218,
          "volume": 50244394.0,
          "close_time": 1768535999999,
          "quote_volume": 10974.55111,
          "trades": 67,
          "taker_buy_base": 20990380.0,
          "taker_buy_quote": 4585.065731
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.000219,
          "high": 0.00022,
          "low": 0.000215,
          "close": 0.000217,
          "volume": 72801897.0,
          "close_time": 1768539599999,
          "quote_volume": 15840.885502,
          "trades": 89,
          "taker_buy_base": 54523333.0,
          "taker_buy_quote": 11857.053187
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 0.000217,
          "high": 0.000221,
          "low": 0.000217,
          "close": 0.000221,
          "volume": 120767624.0,
          "close_time": 1768543199999,
          "quote_volume": 26455.493537,
          "trades": 86,
          "taker_buy_base": 85136918.0,
          "taker_buy_quote": 18633.428928
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 0.00022,
          "high": 0.000222,
          "low": 0.00022,
          "close": 0.000222,
          "volume": 42366488.0,
          "close_time": 1768546799999,
          "quote_volume": 9322.141979,
          "trades": 40,
          "taker_buy_base": 21925430.0,
          "taker_buy_quote": 4825.109219
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 0.000221,
          "high": 0.000222,
          "low": 0.00022,
          "close": 0.00022,
          "volume": 71211461.0,
          "close_time": 1768550399999,
          "quote_volume": 15738.175687,
          "trades": 125,
          "taker_buy_base": 10247075.0,
          "taker_buy_quote": 2266.534392
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.00022,
          "high": 0.000222,
          "low": 0.00022,
          "close": 0.000221,
          "volume": 11513702.0,
          "close_time": 1768553999999,
          "quote_volume": 2545.578425,
          "trades": 27,
          "taker_buy_base": 5242204.0,
          "taker_buy_quote": 1159.914085
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 0.000221,
          "high": 0.000223,
          "low": 0.000221,
          "close": 0.000221,
          "volume": 25708002.0,
          "close_time": 1768557599999,
          "quote_volume": 5691.332085,
          "trades": 73,
          "taker_buy_base": 6792933.0,
          "taker_buy_quote": 1509.022304
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 0.000221,
          "high": 0.000222,
          "low": 0.000221,
          "close": 0.000221,
          "volume": 9023339.0,
          "close_time": 1768561199999,
          "quote_volume": 2001.184325,
          "trades": 31,
          "taker_buy_base": 5079639.0,
          "taker_buy_quote": 1127.679858
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 0.000222,
          "high": 0.000223,
          "low": 0.00022,
          "close": 0.000221,
          "volume": 44590473.0,
          "close_time": 1768564799999,
          "quote_volume": 9872.449271,
          "trades": 90,
          "taker_buy_base": 17595289.0,
          "taker_buy_quote": 3896.7259
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.000221,
          "high": 0.000222,
          "low": 0.00022,
          "close": 0.000221,
          "volume": 20411580.0,
          "close_time": 1768568399999,
          "quote_volume": 4511.670886,
          "trades": 51,
          "taker_buy_base": 6992149.0,
          "taker_buy_quote": 1549.487694
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 0.000221,
          "high": 0.000222,
          "low": 0.00022,
          "close": 0.000221,
          "volume": 9983364.0,
          "close_time": 1768571999999,
          "quote_volume": 2199.29227,
          "trades": 53,
          "taker_buy_base": 5451222.0,
          "taker_buy_quote": 1201.158757
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 0.00022,
          "high": 0.000223,
          "low": 0.00022,
          "close": 0.000223,
          "volume": 63957818.0,
          "close_time": 1768575599999,
          "quote_volume": 14182.968633,
          "trades": 121,
          "taker_buy_base": 46559375.0,
          "taker_buy_quote": 10335.931979
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 0.000223,
          "high": 0.000224,
          "low": 0.000216,
          "close": 0.000219,
          "volume": 71185927.0,
          "close_time": 1768579199999,
          "quote_volume": 15625.015054,
          "trades": 258,
          "taker_buy_base": 43968051.0,
          "taker_buy_quote": 9659.108271
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.000217,
          "high": 0.000221,
          "low": 0.000217,
          "close": 0.00022,
          "volume": 93995523.0,
          "close_time": 1768582799999,
          "quote_volume": 20543.63299,
          "trades": 153,
          "taker_buy_base": 44138705.0,
          "taker_buy_quote": 9677.620886
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 0.000219,
          "high": 0.000221,
          "low": 0.000218,
          "close": 0.000221,
          "volume": 25571732.0,
          "close_time": 1768586399999,
          "quote_volume": 5613.879577,
          "trades": 68,
          "taker_buy_base": 13022345.0,
          "taker_buy_quote": 2859.244625
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 0.000221,
          "high": 0.000222,
          "low": 0.00022,
          "close": 0.000222,
          "volume": 11217877.0,
          "close_time": 1768589999999,
          "quote_volume": 2480.128317,
          "trades": 50,
          "taker_buy_base": 5336967.0,
          "taker_buy_quote": 1182.00301
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 0.00022,
          "high": 0.000222,
          "low": 0.000219,
          "close": 0.000222,
          "volume": 49029790.0,
          "close_time": 1768593599999,
          "quote_volume": 10823.291275,
          "trades": 112,
          "taker_buy_base": 26976855.0,
          "taker_buy_quote": 5972.844279
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.000221,
          "high": 0.000224,
          "low": 0.00022,
          "close": 0.000224,
          "volume": 31835191.0,
          "close_time": 1768597199999,
          "quote_volume": 7052.8029,
          "trades": 62,
          "taker_buy_base": 21221859.0,
          "taker_buy_quote": 4709.32602
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 0.000224,
          "high": 0.000224,
          "low": 0.000223,
          "close": 0.000223,
          "volume": 6169795.0,
          "close_time": 1768600799999,
          "quote_volume": 1380.567885,
          "trades": 88,
          "taker_buy_base": 4703600.0,
          "taker_buy_quote": 1053.6064
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 0.000224,
          "high": 0.000226,
          "low": 0.000223,
          "close": 0.000226,
          "volume": 13779826.0,
          "close_time": 1768604399999,
          "quote_volume": 3094.182501,
          "trades": 59,
          "taker_buy_base": 9576758.0,
          "taker_buy_quote": 2151.193635
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 0.000226,
          "high": 0.000228,
          "low": 0.000225,
          "close": 0.000226,
          "volume": 10237747.0,
          "close_time": 1768607999999,
          "quote_volume": 2317.067627,
          "trades": 51,
          "taker_buy_base": 4006614.0,
          "taker_buy_quote": 908.986318
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.000227,
          "high": 0.000227,
          "low": 0.000225,
          "close": 0.000225,
          "volume": 20002866.0,
          "close_time": 1768611599999,
          "quote_volume": 4513.512275,
          "trades": 56,
          "taker_buy_base": 8256441.0,
          "taker_buy_quote": 1868.150785
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000225,
          "close": 0.000227,
          "volume": 5808812.0,
          "close_time": 1768615199999,
          "quote_volume": 1315.206728,
          "trades": 21,
          "taker_buy_base": 4936325.0,
          "taker_buy_quote": 1118.042906
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 0.000227,
          "high": 0.000227,
          "low": 0.000225,
          "close": 0.000226,
          "volume": 13624918.0,
          "close_time": 1768618799999,
          "quote_volume": 3079.153803,
          "trades": 55,
          "taker_buy_base": 4483300.0,
          "taker_buy_quote": 1015.195985
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 0.000227,
          "high": 0.000227,
          "low": 0.000225,
          "close": 0.000227,
          "volume": 5926189.0,
          "close_time": 1768622399999,
          "quote_volume": 1341.492009,
          "trades": 18,
          "taker_buy_base": 4274246.0,
          "taker_buy_quote": 968.23776
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000225,
          "close": 0.000226,
          "volume": 3826348.0,
          "close_time": 1768625999999,
          "quote_volume": 866.239892,
          "trades": 18,
          "taker_buy_base": 1570759.0,
          "taker_buy_quote": 356.562293
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 0.000226,
          "high": 0.000228,
          "low": 0.000226,
          "close": 0.000228,
          "volume": 8592851.0,
          "close_time": 1768629599999,
          "quote_volume": 1951.494481,
          "trades": 53,
          "taker_buy_base": 6824732.0,
          "taker_buy_quote": 1550.318798
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 0.000228,
          "high": 0.000228,
          "low": 0.000226,
          "close": 0.000226,
          "volume": 7236783.0,
          "close_time": 1768633199999,
          "quote_volume": 1642.014286,
          "trades": 93,
          "taker_buy_base": 268791.0,
          "taker_buy_quote": 61.258454
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000226,
          "close": 0.000226,
          "volume": 16886966.0,
          "close_time": 1768636799999,
          "quote_volume": 3817.510578,
          "trades": 43,
          "taker_buy_base": 10378404.0,
          "taker_buy_quote": 2346.575566
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.000227,
          "high": 0.00023,
          "low": 0.000227,
          "close": 0.00023,
          "volume": 19234313.0,
          "close_time": 1768640399999,
          "quote_volume": 4386.132446,
          "trades": 66,
          "taker_buy_base": 17959662.0,
          "taker_buy_quote": 4096.59672
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 0.000229,
          "high": 0.00023,
          "low": 0.000227,
          "close": 0.000227,
          "volume": 23507471.0,
          "close_time": 1768643999999,
          "quote_volume": 5354.506052,
          "trades": 141,
          "taker_buy_base": 691394.0,
          "taker_buy_quote": 158.21605
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 0.000227,
          "high": 0.000228,
          "low": 0.000225,
          "close": 0.000225,
          "volume": 29906937.0,
          "close_time": 1768647599999,
          "quote_volume": 6777.733706,
          "trades": 209,
          "taker_buy_base": 10159343.0,
          "taker_buy_quote": 2307.45652
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 0.000225,
          "high": 0.000226,
          "low": 0.000224,
          "close": 0.000225,
          "volume": 3601823.0,
          "close_time": 1768651199999,
          "quote_volume": 810.652532,
          "trades": 45,
          "taker_buy_base": 1749680.0,
          "taker_buy_quote": 394.015601
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.000225,
          "high": 0.000229,
          "low": 0.000224,
          "close": 0.000227,
          "volume": 54597296.0,
          "close_time": 1768654799999,
          "quote_volume": 12380.299395,
          "trades": 161,
          "taker_buy_base": 34314723.0,
          "taker_buy_quote": 7778.382374
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 0.000227,
          "high": 0.000229,
          "low": 0.000227,
          "close": 0.000228,
          "volume": 8473111.0,
          "close_time": 1768658399999,
          "quote_volume": 1931.165791,
          "trades": 120,
          "taker_buy_base": 3007334.0,
          "taker_buy_quote": 685.525984
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 0.000228,
          "high": 0.00023,
          "low": 0.000227,
          "close": 0.00023,
          "volume": 6053764.0,
          "close_time": 1768661999999,
          "quote_volume": 1386.315564,
          "trades": 40,
          "taker_buy_base": 5353924.0,
          "taker_buy_quote": 1226.348451
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 0.00023,
          "high": 0.000231,
          "low": 0.000229,
          "close": 0.00023,
          "volume": 23465283.0,
          "close_time": 1768665599999,
          "quote_volume": 5396.718818,
          "trades": 189,
          "taker_buy_base": 11121937.0,
          "taker_buy_quote": 2563.480584
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.00023,
          "high": 0.000232,
          "low": 0.000227,
          "close": 0.000228,
          "volume": 45295569.0,
          "close_time": 1768669199999,
          "quote_volume": 10424.623515,
          "trades": 247,
          "taker_buy_base": 22969112.0,
          "taker_buy_quote": 5302.488795
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 0.000228,
          "high": 0.00023,
          "low": 0.000227,
          "close": 0.000228,
          "volume": 28962220.0,
          "close_time": 1768672799999,
          "quote_volume": 6624.128177,
          "trades": 153,
          "taker_buy_base": 12848627.0,
          "taker_buy_quote": 2944.433826
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 0.000229,
          "high": 0.00023,
          "low": 0.000228,
          "close": 0.00023,
          "volume": 9948081.0,
          "close_time": 1768676399999,
          "quote_volume": 2277.880165,
          "trades": 68,
          "taker_buy_base": 8715135.0,
          "taker_buy_quote": 1996.010724
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 0.000228,
          "high": 0.000231,
          "low": 0.000228,
          "close": 0.000229,
          "volume": 15788385.0,
          "close_time": 1768679999999,
          "quote_volume": 3622.245105,
          "trades": 80,
          "taker_buy_base": 9349292.0,
          "taker_buy_quote": 2146.699566
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.000229,
          "high": 0.00023,
          "low": 0.000228,
          "close": 0.000229,
          "volume": 18086557.0,
          "close_time": 1768683599999,
          "quote_volume": 4140.208605,
          "trades": 67,
          "taker_buy_base": 1620661.0,
          "taker_buy_quote": 371.405063
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 0.000229,
          "high": 0.000229,
          "low": 0.000228,
          "close": 0.000228,
          "volume": 15663559.0,
          "close_time": 1768687199999,
          "quote_volume": 3577.289355,
          "trades": 88,
          "taker_buy_base": 7010427.0,
          "taker_buy_quote": 1604.375259
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 0.000228,
          "high": 0.000229,
          "low": 0.000225,
          "close": 0.000225,
          "volume": 64923807.0,
          "close_time": 1768690799999,
          "quote_volume": 14689.758707,
          "trades": 222,
          "taker_buy_base": 32735539.0,
          "taker_buy_quote": 7395.459701
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000224,
          "volume": 17000347.0,
          "close_time": 1768694399999,
          "quote_volume": 3831.726869,
          "trades": 92,
          "taker_buy_base": 8079476.0,
          "taker_buy_quote": 1821.218236
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.000224,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000224,
          "volume": 32408233.0,
          "close_time": 1768697999999,
          "quote_volume": 7302.907536,
          "trades": 88,
          "taker_buy_base": 15948049.0,
          "taker_buy_quote": 3595.857839
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 0.000225,
          "high": 0.000225,
          "low": 0.000221,
          "close": 0.000221,
          "volume": 26939662.0,
          "close_time": 1768701599999,
          "quote_volume": 6006.29817,
          "trades": 93,
          "taker_buy_base": 17632339.0,
          "taker_buy_quote": 3934.070414
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 0.000221,
          "high": 0.000223,
          "low": 0.00022,
          "close": 0.000222,
          "volume": 16830037.0,
          "close_time": 1768705199999,
          "quote_volume": 3720.5789,
          "trades": 156,
          "taker_buy_base": 7995074.0,
          "taker_buy_quote": 1770.96695
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 0.000221,
          "high": 0.000223,
          "low": 0.00022,
          "close": 0.000222,
          "volume": 16041042.0,
          "close_time": 1768708799999,
          "quote_volume": 3554.732894,
          "trades": 104,
          "taker_buy_base": 9244830.0,
          "taker_buy_quote": 2050.224731
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.000221,
          "high": 0.000223,
          "low": 0.000221,
          "close": 0.000223,
          "volume": 7059193.0,
          "close_time": 1768712399999,
          "quote_volume": 1566.422873,
          "trades": 34,
          "taker_buy_base": 6273652.0,
          "taker_buy_quote": 1392.818312
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 0.000222,
          "high": 0.000223,
          "low": 0.000221,
          "close": 0.000222,
          "volume": 18740439.0,
          "close_time": 1768715999999,
          "quote_volume": 4156.85798,
          "trades": 69,
          "taker_buy_base": 5610219.0,
          "taker_buy_quote": 1245.536262
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 0.000222,
          "high": 0.000223,
          "low": 0.000221,
          "close": 0.000222,
          "volume": 1789169.0,
          "close_time": 1768719599999,
          "quote_volume": 396.753985,
          "trades": 19,
          "taker_buy_base": 1313852.0,
          "taker_buy_quote": 291.708928
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 0.000221,
          "high": 0.000222,
          "low": 0.00022,
          "close": 0.000221,
          "volume": 60299225.0,
          "close_time": 1768723199999,
          "quote_volume": 13297.325322,
          "trades": 114,
          "taker_buy_base": 9479787.0,
          "taker_buy_quote": 2096.85247
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.000221,
          "high": 0.000222,
          "low": 0.00022,
          "close": 0.000222,
          "volume": 24731304.0,
          "close_time": 1768726799999,
          "quote_volume": 5466.194306,
          "trades": 65,
          "taker_buy_base": 19653394.0,
          "taker_buy_quote": 4344.055541
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 0.000221,
          "high": 0.000224,
          "low": 0.00022,
          "close": 0.000224,
          "volume": 29556680.0,
          "close_time": 1768730399999,
          "quote_volume": 6551.0705,
          "trades": 68,
          "taker_buy_base": 21777167.0,
          "taker_buy_quote": 4830.593097
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 0.000224,
          "high": 0.000224,
          "low": 0.000221,
          "close": 0.000224,
          "volume": 3120832.0,
          "close_time": 1768733999999,
          "quote_volume": 694.371799,
          "trades": 35,
          "taker_buy_base": 596037.0,
          "taker_buy_quote": 133.19533
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 0.000224,
          "high": 0.000227,
          "low": 0.000222,
          "close": 0.000226,
          "volume": 42498321.0,
          "close_time": 1768737599999,
          "quote_volume": 9538.833778,
          "trades": 143,
          "taker_buy_base": 29345829.0,
          "taker_buy_quote": 6590.072051
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.000226,
          "high": 0.000228,
          "low": 0.000225,
          "close": 0.000226,
          "volume": 7258700.0,
          "close_time": 1768741199999,
          "quote_volume": 1642.200678,
          "trades": 41,
          "taker_buy_base": 3912157.0,
          "taker_buy_quote": 886.230009
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 0.000225,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 17886278.0,
          "close_time": 1768744799999,
          "quote_volume": 4008.322221,
          "trades": 71,
          "taker_buy_base": 9229847.0,
          "taker_buy_quote": 2069.300453
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 0.000224,
          "high": 0.000226,
          "low": 0.000222,
          "close": 0.000222,
          "volume": 58624133.0,
          "close_time": 1768748399999,
          "quote_volume": 13123.633573,
          "trades": 123,
          "taker_buy_base": 11088871.0,
          "taker_buy_quote": 2487.171246
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 0.000223,
          "high": 0.000225,
          "low": 0.000222,
          "close": 0.000225,
          "volume": 21035095.0,
          "close_time": 1768751999999,
          "quote_volume": 4704.406534,
          "trades": 50,
          "taker_buy_base": 15254695.0,
          "taker_buy_quote": 3413.80168
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.000225,
          "high": 0.000228,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 30660676.0,
          "close_time": 1768755599999,
          "quote_volume": 6938.125769,
          "trades": 203,
          "taker_buy_base": 17708336.0,
          "taker_buy_quote": 4007.740176
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 46287334.0,
          "close_time": 1768759199999,
          "quote_volume": 10396.601364,
          "trades": 228,
          "taker_buy_base": 28108586.0,
          "taker_buy_quote": 6313.354475
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 0.000224,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000227,
          "volume": 45982894.0,
          "close_time": 1768762799999,
          "quote_volume": 10375.074147,
          "trades": 199,
          "taker_buy_base": 13901599.0,
          "taker_buy_quote": 3137.605334
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 0.000227,
          "high": 0.000227,
          "low": 0.000225,
          "close": 0.000226,
          "volume": 29498821.0,
          "close_time": 1768766399999,
          "quote_volume": 6665.859112,
          "trades": 117,
          "taker_buy_base": 16776951.0,
          "taker_buy_quote": 3792.572253
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000225,
          "volume": 41898569.0,
          "close_time": 1768769999999,
          "quote_volume": 9463.214911,
          "trades": 84,
          "taker_buy_base": 13692552.0,
          "taker_buy_quote": 3100.365161
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000226,
          "close": 0.000226,
          "volume": 33532912.0,
          "close_time": 1768773599999,
          "quote_volume": 7594.715133,
          "trades": 44,
          "taker_buy_base": 29486575.0,
          "taker_buy_quote": 6680.159271
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 0.000226,
          "high": 0.000228,
          "low": 0.000226,
          "close": 0.000226,
          "volume": 5357198.0,
          "close_time": 1768777199999,
          "quote_volume": 1216.063603,
          "trades": 25,
          "taker_buy_base": 3042517.0,
          "taker_buy_quote": 691.182351
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 0.000226,
          "high": 0.000226,
          "low": 0.000211,
          "close": 0.000211,
          "volume": 327458247.0,
          "close_time": 1768780799999,
          "quote_volume": 70911.501392,
          "trades": 496,
          "taker_buy_base": 103203674.0,
          "taker_buy_quote": 22337.438623
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.000212,
          "high": 0.000212,
          "low": 0.00015,
          "close": 0.000202,
          "volume": 1080063223.0,
          "close_time": 1768784399999,
          "quote_volume": 211112.124332,
          "trades": 2212,
          "taker_buy_base": 540243067.0,
          "taker_buy_quote": 106557.602058
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 0.000203,
          "high": 0.000203,
          "low": 0.000196,
          "close": 0.000197,
          "volume": 160365530.0,
          "close_time": 1768787999999,
          "quote_volume": 31863.69755,
          "trades": 444,
          "taker_buy_base": 63154744.0,
          "taker_buy_quote": 12536.410652
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 0.000197,
          "high": 0.0002,
          "low": 0.000197,
          "close": 0.000198,
          "volume": 47591423.0,
          "close_time": 1768791599999,
          "quote_volume": 9447.983255,
          "trades": 158,
          "taker_buy_base": 24423301.0,
          "taker_buy_quote": 4849.471946
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 0.000198,
          "high": 0.0002,
          "low": 0.000198,
          "close": 0.000198,
          "volume": 26964746.0,
          "close_time": 1768795199999,
          "quote_volume": 5361.298908,
          "trades": 145,
          "taker_buy_base": 15064112.0,
          "taker_buy_quote": 3002.70197
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.000198,
          "high": 0.000199,
          "low": 0.000186,
          "close": 0.000192,
          "volume": 275737247.0,
          "close_time": 1768798799999,
          "quote_volume": 53135.371009,
          "trades": 375,
          "taker_buy_base": 111323557.0,
          "taker_buy_quote": 21576.440905
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 0.000192,
          "high": 0.000194,
          "low": 0.000191,
          "close": 0.000194,
          "volume": 107750702.0,
          "close_time": 1768802399999,
          "quote_volume": 20780.726382,
          "trades": 364,
          "taker_buy_base": 52118250.0,
          "taker_buy_quote": 10060.952302
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 0.000192,
          "high": 0.000195,
          "low": 0.000191,
          "close": 0.000194,
          "volume": 140711102.0,
          "close_time": 1768805999999,
          "quote_volume": 27158.55196,
          "trades": 262,
          "taker_buy_base": 71199063.0,
          "taker_buy_quote": 13754.781038
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 0.000193,
          "high": 0.000195,
          "low": 0.000193,
          "close": 0.000194,
          "volume": 27185346.0,
          "close_time": 1768809599999,
          "quote_volume": 5274.04492,
          "trades": 150,
          "taker_buy_base": 20264487.0,
          "taker_buy_quote": 3932.642535
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.000194,
          "high": 0.0002,
          "low": 0.000194,
          "close": 0.000198,
          "volume": 86557598.0,
          "close_time": 1768813199999,
          "quote_volume": 17115.451974,
          "trades": 335,
          "taker_buy_base": 65769684.0,
          "taker_buy_quote": 13022.30052
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 0.000199,
          "high": 0.0002,
          "low": 0.000197,
          "close": 0.000198,
          "volume": 27264313.0,
          "close_time": 1768816799999,
          "quote_volume": 5405.703382,
          "trades": 126,
          "taker_buy_base": 8304191.0,
          "taker_buy_quote": 1652.215872
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 0.000199,
          "high": 0.000199,
          "low": 0.000195,
          "close": 0.000195,
          "volume": 38790703.0,
          "close_time": 1768820399999,
          "quote_volume": 7614.823451,
          "trades": 147,
          "taker_buy_base": 5106882.0,
          "taker_buy_quote": 1007.647215
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 0.000196,
          "high": 0.000198,
          "low": 0.000195,
          "close": 0.000196,
          "volume": 54885749.0,
          "close_time": 1768823999999,
          "quote_volume": 10796.298739,
          "trades": 117,
          "taker_buy_base": 31337334.0,
          "taker_buy_quote": 6175.160044
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.000197,
          "high": 0.000197,
          "low": 0.000195,
          "close": 0.000196,
          "volume": 12415375.0,
          "close_time": 1768827599999,
          "quote_volume": 2436.095948,
          "trades": 91,
          "taker_buy_base": 7120360.0,
          "taker_buy_quote": 1397.681884
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 0.000196,
          "high": 0.0002,
          "low": 0.000196,
          "close": 0.000198,
          "volume": 54362499.0,
          "close_time": 1768831199999,
          "quote_volume": 10739.327431,
          "trades": 227,
          "taker_buy_base": 39853876.0,
          "taker_buy_quote": 7863.824019
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 0.000198,
          "high": 0.000202,
          "low": 0.000197,
          "close": 0.000199,
          "volume": 107682185.0,
          "close_time": 1768834799999,
          "quote_volume": 21425.447488,
          "trades": 312,
          "taker_buy_base": 42811878.0,
          "taker_buy_quote": 8531.575229
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 0.000199,
          "high": 0.000201,
          "low": 0.000198,
          "close": 0.0002,
          "volume": 27225969.0,
          "close_time": 1768838399999,
          "quote_volume": 5436.415708,
          "trades": 200,
          "taker_buy_base": 21924396.0,
          "taker_buy_quote": 4384.010091
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.0002,
          "high": 0.000206,
          "low": 0.0002,
          "close": 0.000204,
          "volume": 43106929.0,
          "close_time": 1768841999999,
          "quote_volume": 8751.904197,
          "trades": 320,
          "taker_buy_base": 25719743.0,
          "taker_buy_quote": 5213.493249
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 0.000202,
          "high": 0.000203,
          "low": 0.000201,
          "close": 0.000202,
          "volume": 25072216.0,
          "close_time": 1768845599999,
          "quote_volume": 5065.825387,
          "trades": 94,
          "taker_buy_base": 9946943.0,
          "taker_buy_quote": 2012.634043
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 0.000202,
          "high": 0.000204,
          "low": 0.000202,
          "close": 0.000203,
          "volume": 38985428.0,
          "close_time": 1768849199999,
          "quote_volume": 7913.916305,
          "trades": 111,
          "taker_buy_base": 24630728.0,
          "taker_buy_quote": 5002.468397
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000202,
          "close": 0.000202,
          "volume": 30446762.0,
          "close_time": 1768852799999,
          "quote_volume": 6186.623087,
          "trades": 143,
          "taker_buy_base": 5228076.0,
          "taker_buy_quote": 1067.137243
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.000202,
          "high": 0.000204,
          "low": 0.000202,
          "close": 0.000202,
          "volume": 6912427.0,
          "close_time": 1768856399999,
          "quote_volume": 1405.479475,
          "trades": 37,
          "taker_buy_base": 4869513.0,
          "taker_buy_quote": 991.744697
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 0.000203,
          "high": 0.000204,
          "low": 0.0002,
          "close": 0.0002,
          "volume": 38209762.0,
          "close_time": 1768859999999,
          "quote_volume": 7696.525684,
          "trades": 137,
          "taker_buy_base": 12855277.0,
          "taker_buy_quote": 2584.707669
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 0.0002,
          "high": 0.000201,
          "low": 0.000199,
          "close": 0.000199,
          "volume": 20045671.0,
          "close_time": 1768863599999,
          "quote_volume": 4011.437181,
          "trades": 103,
          "taker_buy_base": 8629422.0,
          "taker_buy_quote": 1728.245898
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 0.000199,
          "high": 0.000201,
          "low": 0.000198,
          "close": 0.000201,
          "volume": 88494832.0,
          "close_time": 1768867199999,
          "quote_volume": 17651.364163,
          "trades": 308,
          "taker_buy_base": 36596302.0,
          "taker_buy_quote": 7307.318188
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.0002,
          "high": 0.000202,
          "low": 0.000199,
          "close": 0.0002,
          "volume": 38495951.0,
          "close_time": 1768870799999,
          "quote_volume": 7725.205836,
          "trades": 131,
          "taker_buy_base": 18305703.0,
          "taker_buy_quote": 3678.083493
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 0.0002,
          "high": 0.000202,
          "low": 0.000199,
          "close": 0.000201,
          "volume": 84629475.0,
          "close_time": 1768874399999,
          "quote_volume": 16969.143303,
          "trades": 180,
          "taker_buy_base": 42690360.0,
          "taker_buy_quote": 8578.605248
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 0.0002,
          "high": 0.000201,
          "low": 0.000199,
          "close": 0.0002,
          "volume": 39342088.0,
          "close_time": 1768877999999,
          "quote_volume": 7867.004999,
          "trades": 106,
          "taker_buy_base": 23768718.0,
          "taker_buy_quote": 4757.248436
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 0.0002,
          "high": 0.000201,
          "low": 0.000198,
          "close": 0.0002,
          "volume": 83489112.0,
          "close_time": 1768881599999,
          "quote_volume": 16653.104319,
          "trades": 364,
          "taker_buy_base": 37029146.0,
          "taker_buy_quote": 7393.570857
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.0002,
          "high": 0.0002,
          "low": 0.000198,
          "close": 0.0002,
          "volume": 52365430.0,
          "close_time": 1768885199999,
          "quote_volume": 10422.903016,
          "trades": 198,
          "taker_buy_base": 20422041.0,
          "taker_buy_quote": 4068.535866
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 0.0002,
          "high": 0.000201,
          "low": 0.000199,
          "close": 0.0002,
          "volume": 12323188.0,
          "close_time": 1768888799999,
          "quote_volume": 2466.157292,
          "trades": 65,
          "taker_buy_base": 9390888.0,
          "taker_buy_quote": 1880.652281
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 0.000201,
          "high": 0.000201,
          "low": 0.000197,
          "close": 0.000198,
          "volume": 77028816.0,
          "close_time": 1768892399999,
          "quote_volume": 15369.709275,
          "trades": 273,
          "taker_buy_base": 31642166.0,
          "taker_buy_quote": 6321.802531
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 0.000197,
          "high": 0.000199,
          "low": 0.000196,
          "close": 0.000196,
          "volume": 28867574.0,
          "close_time": 1768895999999,
          "quote_volume": 5700.345984,
          "trades": 151,
          "taker_buy_base": 7564514.0,
          "taker_buy_quote": 1497.14558
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.000196,
          "high": 0.000196,
          "low": 0.000192,
          "close": 0.000193,
          "volume": 66061226.0,
          "close_time": 1768899599999,
          "quote_volume": 12814.497021,
          "trades": 281,
          "taker_buy_base": 28058923.0,
          "taker_buy_quote": 5453.505919
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 0.000193,
          "high": 0.000194,
          "low": 0.000193,
          "close": 0.000194,
          "volume": 34810991.0,
          "close_time": 1768903199999,
          "quote_volume": 6746.193806,
          "trades": 111,
          "taker_buy_base": 17534871.0,
          "taker_buy_quote": 3401.764974
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 0.000194,
          "high": 0.000197,
          "low": 0.000194,
          "close": 0.000197,
          "volume": 27469840.0,
          "close_time": 1768906799999,
          "quote_volume": 5363.088557,
          "trades": 104,
          "taker_buy_base": 17792760.0,
          "taker_buy_quote": 3470.52698
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 0.000197,
          "high": 0.000198,
          "low": 0.000194,
          "close": 0.000195,
          "volume": 37412257.0,
          "close_time": 1768910399999,
          "quote_volume": 7324.337054,
          "trades": 116,
          "taker_buy_base": 11677452.0,
          "taker_buy_quote": 2287.842197
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.000195,
          "high": 0.000198,
          "low": 0.000194,
          "close": 0.000198,
          "volume": 22549542.0,
          "close_time": 1768913999999,
          "quote_volume": 4422.546632,
          "trades": 95,
          "taker_buy_base": 15040653.0,
          "taker_buy_quote": 2953.764606
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 0.000198,
          "high": 0.000199,
          "low": 0.000195,
          "close": 0.000195,
          "volume": 35314866.0,
          "close_time": 1768917599999,
          "quote_volume": 6931.609087,
          "trades": 173,
          "taker_buy_base": 10488147.0,
          "taker_buy_quote": 2063.125524
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 0.000196,
          "high": 0.000199,
          "low": 0.000195,
          "close": 0.000199,
          "volume": 88168194.0,
          "close_time": 1768921199999,
          "quote_volume": 17344.421406,
          "trades": 197,
          "taker_buy_base": 37639294.0,
          "taker_buy_quote": 7413.966166
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 0.000199,
          "high": 0.000199,
          "low": 0.000195,
          "close": 0.000197,
          "volume": 91106674.0,
          "close_time": 1768924799999,
          "quote_volume": 17897.515791,
          "trades": 197,
          "taker_buy_base": 43775227.0,
          "taker_buy_quote": 8600.818896
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.000198,
          "high": 0.000198,
          "low": 0.000193,
          "close": 0.000193,
          "volume": 64271581.0,
          "close_time": 1768928399999,
          "quote_volume": 12505.946726,
          "trades": 166,
          "taker_buy_base": 33636190.0,
          "taker_buy_quote": 6534.51967
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 0.000195,
          "high": 0.000196,
          "low": 0.000191,
          "close": 0.000192,
          "volume": 80018977.0,
          "close_time": 1768931999999,
          "quote_volume": 15383.363804,
          "trades": 289,
          "taker_buy_base": 31648644.0,
          "taker_buy_quote": 6090.05406
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 0.000192,
          "high": 0.000193,
          "low": 0.000188,
          "close": 0.000189,
          "volume": 83436482.0,
          "close_time": 1768935599999,
          "quote_volume": 15834.990496,
          "trades": 241,
          "taker_buy_base": 34700745.0,
          "taker_buy_quote": 6578.530388
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 0.000189,
          "high": 0.000191,
          "low": 0.000189,
          "close": 0.000191,
          "volume": 76134138.0,
          "close_time": 1768939199999,
          "quote_volume": 14441.734489,
          "trades": 160,
          "taker_buy_base": 65580688.0,
          "taker_buy_quote": 12446.404905
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.000191,
          "high": 0.000195,
          "low": 0.00019,
          "close": 0.000194,
          "volume": 36115395.0,
          "close_time": 1768942799999,
          "quote_volume": 6955.597667,
          "trades": 171,
          "taker_buy_base": 22220869.0,
          "taker_buy_quote": 4280.421791
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 0.000195,
          "high": 0.000196,
          "low": 0.000192,
          "close": 0.000192,
          "volume": 9345606.0,
          "close_time": 1768946399999,
          "quote_volume": 1819.11399,
          "trades": 48,
          "taker_buy_base": 6492552.0,
          "taker_buy_quote": 1266.538941
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 0.000193,
          "high": 0.000193,
          "low": 0.000188,
          "close": 0.000191,
          "volume": 134493364.0,
          "close_time": 1768949999999,
          "quote_volume": 25656.13393,
          "trades": 337,
          "taker_buy_base": 105602032.0,
          "taker_buy_quote": 20151.760391
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 0.000191,
          "high": 0.000192,
          "low": 0.000187,
          "close": 0.000187,
          "volume": 215617518.0,
          "close_time": 1768953599999,
          "quote_volume": 40799.751843,
          "trades": 345,
          "taker_buy_base": 64416899.0,
          "taker_buy_quote": 12177.164964
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.000188,
          "high": 0.000195,
          "low": 0.000188,
          "close": 0.000195,
          "volume": 90750765.0,
          "close_time": 1768957199999,
          "quote_volume": 17252.008276,
          "trades": 227,
          "taker_buy_base": 60293204.0,
          "taker_buy_quote": 11462.025562
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 0.000196,
          "high": 0.000197,
          "low": 0.000195,
          "close": 0.000195,
          "volume": 19676648.0,
          "close_time": 1768960799999,
          "quote_volume": 3856.375263,
          "trades": 121,
          "taker_buy_base": 1822845.0,
          "taker_buy_quote": 358.409663
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 0.000195,
          "high": 0.000197,
          "low": 0.000195,
          "close": 0.000197,
          "volume": 42496933.0,
          "close_time": 1768964399999,
          "quote_volume": 8336.49506,
          "trades": 101,
          "taker_buy_base": 6000555.0,
          "taker_buy_quote": 1180.364317
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 0.000197,
          "high": 0.000198,
          "low": 0.000197,
          "close": 0.000197,
          "volume": 9139335.0,
          "close_time": 1768967999999,
          "quote_volume": 1801.092631,
          "trades": 69,
          "taker_buy_base": 3785938.0,
          "taker_buy_quote": 746.473422
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.000197,
          "high": 0.000198,
          "low": 0.000197,
          "close": 0.000197,
          "volume": 5389881.0,
          "close_time": 1768971599999,
          "quote_volume": 1062.837763,
          "trades": 47,
          "taker_buy_base": 1031206.0,
          "taker_buy_quote": 204.178788
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 0.000197,
          "high": 0.000198,
          "low": 0.000196,
          "close": 0.000197,
          "volume": 15191538.0,
          "close_time": 1768975199999,
          "quote_volume": 2994.582698,
          "trades": 111,
          "taker_buy_base": 8041073.0,
          "taker_buy_quote": 1587.964281
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 0.000197,
          "high": 0.000198,
          "low": 0.000194,
          "close": 0.000194,
          "volume": 93543415.0,
          "close_time": 1768978799999,
          "quote_volume": 18322.310103,
          "trades": 218,
          "taker_buy_base": 36328665.0,
          "taker_buy_quote": 7122.583024
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 0.000194,
          "high": 0.000196,
          "low": 0.000193,
          "close": 0.000194,
          "volume": 32793687.0,
          "close_time": 1768982399999,
          "quote_volume": 6378.591061,
          "trades": 112,
          "taker_buy_base": 22494834.0,
          "taker_buy_quote": 4377.507102
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.000193,
          "high": 0.000195,
          "low": 0.000193,
          "close": 0.000194,
          "volume": 15516700.0,
          "close_time": 1768985999999,
          "quote_volume": 3008.261197,
          "trades": 58,
          "taker_buy_base": 10731453.0,
          "taker_buy_quote": 2082.520202
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 0.000194,
          "high": 0.000195,
          "low": 0.000193,
          "close": 0.000194,
          "volume": 8597331.0,
          "close_time": 1768989599999,
          "quote_volume": 1668.523398,
          "trades": 33,
          "taker_buy_base": 3536464.0,
          "taker_buy_quote": 687.099657
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 0.000194,
          "high": 0.000196,
          "low": 0.000194,
          "close": 0.000194,
          "volume": 16404837.0,
          "close_time": 1768993199999,
          "quote_volume": 3191.106439,
          "trades": 74,
          "taker_buy_base": 5193398.0,
          "taker_buy_quote": 1013.270437
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 0.000194,
          "high": 0.000194,
          "low": 0.000191,
          "close": 0.000192,
          "volume": 43917016.0,
          "close_time": 1768996799999,
          "quote_volume": 8471.52702,
          "trades": 122,
          "taker_buy_base": 15947035.0,
          "taker_buy_quote": 3079.920191
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.000192,
          "high": 0.000193,
          "low": 0.000188,
          "close": 0.000191,
          "volume": 29855805.0,
          "close_time": 1769000399999,
          "quote_volume": 5676.691417,
          "trades": 148,
          "taker_buy_base": 10260107.0,
          "taker_buy_quote": 1951.681166
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 0.000191,
          "high": 0.000191,
          "low": 0.000189,
          "close": 0.000191,
          "volume": 31782790.0,
          "close_time": 1769003999999,
          "quote_volume": 6060.387682,
          "trades": 110,
          "taker_buy_base": 25028700.0,
          "taker_buy_quote": 4773.056243
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 0.000191,
          "high": 0.000197,
          "low": 0.000191,
          "close": 0.000197,
          "volume": 83134547.0,
          "close_time": 1769007599999,
          "quote_volume": 16099.327913,
          "trades": 238,
          "taker_buy_base": 49374008.0,
          "taker_buy_quote": 9533.654238
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 0.000198,
          "high": 0.000198,
          "low": 0.000196,
          "close": 0.000198,
          "volume": 57882209.0,
          "close_time": 1769011199999,
          "quote_volume": 11400.211988,
          "trades": 216,
          "taker_buy_base": 26689505.0,
          "taker_buy_quote": 5256.040206
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.000197,
          "high": 0.000198,
          "low": 0.00019,
          "close": 0.00019,
          "volume": 141070928.0,
          "close_time": 1769014799999,
          "quote_volume": 27240.225149,
          "trades": 235,
          "taker_buy_base": 47775620.0,
          "taker_buy_quote": 9206.860872
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 0.00019,
          "high": 0.000191,
          "low": 0.000187,
          "close": 0.000189,
          "volume": 190450963.0,
          "close_time": 1769018399999,
          "quote_volume": 36017.394644,
          "trades": 622,
          "taker_buy_base": 90003193.0,
          "taker_buy_quote": 17071.259131
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 0.00019,
          "high": 0.000191,
          "low": 0.000188,
          "close": 0.00019,
          "volume": 46481450.0,
          "close_time": 1769021999999,
          "quote_volume": 8844.181624,
          "trades": 175,
          "taker_buy_base": 36007312.0,
          "taker_buy_quote": 6863.389293
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 0.00019,
          "high": 0.0002,
          "low": 0.000189,
          "close": 0.000199,
          "volume": 110655230.0,
          "close_time": 1769025599999,
          "quote_volume": 21570.406049,
          "trades": 440,
          "taker_buy_base": 61773041.0,
          "taker_buy_quote": 12061.032243
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.0002,
          "high": 0.0002,
          "low": 0.000195,
          "close": 0.000198,
          "volume": 68158934.0,
          "close_time": 1769029199999,
          "quote_volume": 13386.258754,
          "trades": 217,
          "taker_buy_base": 23165335.0,
          "taker_buy_quote": 4563.091264
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 0.000197,
          "high": 0.000199,
          "low": 0.000197,
          "close": 0.000199,
          "volume": 30266649.0,
          "close_time": 1769032799999,
          "quote_volume": 5995.96856,
          "trades": 121,
          "taker_buy_base": 11779050.0,
          "taker_buy_quote": 2335.551668
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 0.000198,
          "high": 0.0002,
          "low": 0.000196,
          "close": 0.000196,
          "volume": 21892196.0,
          "close_time": 1769036399999,
          "quote_volume": 4329.827368,
          "trades": 101,
          "taker_buy_base": 12807900.0,
          "taker_buy_quote": 2537.956746
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 0.000197,
          "high": 0.000197,
          "low": 0.000194,
          "close": 0.000194,
          "volume": 18077991.0,
          "close_time": 1769039999999,
          "quote_volume": 3535.350602,
          "trades": 115,
          "taker_buy_base": 6812113.0,
          "taker_buy_quote": 1332.018155
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.000195,
          "high": 0.000197,
          "low": 0.000194,
          "close": 0.000197,
          "volume": 14722058.0,
          "close_time": 1769043599999,
          "quote_volume": 2875.814805,
          "trades": 117,
          "taker_buy_base": 8849450.0,
          "taker_buy_quote": 1728.654192
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 0.000197,
          "high": 0.0002,
          "low": 0.000196,
          "close": 0.000199,
          "volume": 57090060.0,
          "close_time": 1769047199999,
          "quote_volume": 11352.669459,
          "trades": 90,
          "taker_buy_base": 44233264.0,
          "taker_buy_quote": 8800.254567
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 0.000199,
          "high": 0.000199,
          "low": 0.000197,
          "close": 0.000197,
          "volume": 23503815.0,
          "close_time": 1769050799999,
          "quote_volume": 4658.616291,
          "trades": 93,
          "taker_buy_base": 11974910.0,
          "taker_buy_quote": 2373.453577
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 0.000197,
          "high": 0.000199,
          "low": 0.000195,
          "close": 0.000197,
          "volume": 54599151.0,
          "close_time": 1769054399999,
          "quote_volume": 10728.185528,
          "trades": 123,
          "taker_buy_base": 22377843.0,
          "taker_buy_quote": 4403.534602
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.000196,
          "high": 0.000197,
          "low": 0.000195,
          "close": 0.000196,
          "volume": 30153529.0,
          "close_time": 1769057999999,
          "quote_volume": 5907.971828,
          "trades": 101,
          "taker_buy_base": 17024000.0,
          "taker_buy_quote": 3338.386436
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 0.000196,
          "high": 0.000197,
          "low": 0.000194,
          "close": 0.000194,
          "volume": 16409321.0,
          "close_time": 1769061599999,
          "quote_volume": 3206.759678,
          "trades": 91,
          "taker_buy_base": 5753621.0,
          "taker_buy_quote": 1126.31159
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 0.000196,
          "high": 0.000196,
          "low": 0.00019,
          "close": 0.000193,
          "volume": 108204162.0,
          "close_time": 1769065199999,
          "quote_volume": 20767.025037,
          "trades": 185,
          "taker_buy_base": 32940213.0,
          "taker_buy_quote": 6326.111816
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 0.000192,
          "high": 0.000196,
          "low": 0.000192,
          "close": 0.000193,
          "volume": 215997889.0,
          "close_time": 1769068799999,
          "quote_volume": 41899.217533,
          "trades": 283,
          "taker_buy_base": 181596297.0,
          "taker_buy_quote": 35261.023436
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.000194,
          "high": 0.000195,
          "low": 0.000192,
          "close": 0.000193,
          "volume": 8387269.0,
          "close_time": 1769072399999,
          "quote_volume": 1623.292581,
          "trades": 47,
          "taker_buy_base": 3315586.0,
          "taker_buy_quote": 643.839068
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 0.000193,
          "high": 0.000196,
          "low": 0.000193,
          "close": 0.000195,
          "volume": 6165177.0,
          "close_time": 1769075999999,
          "quote_volume": 1196.884552,
          "trades": 57,
          "taker_buy_base": 5267245.0,
          "taker_buy_quote": 1022.518725
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 0.000195,
          "high": 0.000195,
          "low": 0.000193,
          "close": 0.000193,
          "volume": 28679504.0,
          "close_time": 1769079599999,
          "quote_volume": 5554.594626,
          "trades": 173,
          "taker_buy_base": 9828424.0,
          "taker_buy_quote": 1907.542527
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 0.000192,
          "high": 0.000193,
          "low": 0.000191,
          "close": 0.000193,
          "volume": 11410511.0,
          "close_time": 1769083199999,
          "quote_volume": 2200.092554,
          "trades": 84,
          "taker_buy_base": 8293211.0,
          "taker_buy_quote": 1599.705516
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.000191,
          "high": 0.000192,
          "low": 0.000189,
          "close": 0.00019,
          "volume": 48215793.0,
          "close_time": 1769086799999,
          "quote_volume": 9186.946162,
          "trades": 159,
          "taker_buy_base": 13020568.0,
          "taker_buy_quote": 2479.150269
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 0.00019,
          "high": 0.000191,
          "low": 0.000189,
          "close": 0.00019,
          "volume": 33107264.0,
          "close_time": 1769090399999,
          "quote_volume": 6295.01304,
          "trades": 110,
          "taker_buy_base": 22929112.0,
          "taker_buy_quote": 4365.47805
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 0.000189,
          "high": 0.00019,
          "low": 0.000187,
          "close": 0.000188,
          "volume": 17807874.0,
          "close_time": 1769093999999,
          "quote_volume": 3365.785156,
          "trades": 81,
          "taker_buy_base": 7291991.0,
          "taker_buy_quote": 1381.470481
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 0.000188,
          "high": 0.000189,
          "low": 0.000187,
          "close": 0.000188,
          "volume": 30142213.0,
          "close_time": 1769097599999,
          "quote_volume": 5677.924534,
          "trades": 133,
          "taker_buy_base": 15616341.0,
          "taker_buy_quote": 2948.300678
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.00019,
          "high": 0.000194,
          "low": 0.000188,
          "close": 0.000192,
          "volume": 23593576.0,
          "close_time": 1769101199999,
          "quote_volume": 4523.447076,
          "trades": 138,
          "taker_buy_base": 18585076.0,
          "taker_buy_quote": 3568.417189
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 0.000194,
          "high": 0.000194,
          "low": 0.000191,
          "close": 0.000192,
          "volume": 3074225.0,
          "close_time": 1769104799999,
          "quote_volume": 590.823118,
          "trades": 46,
          "taker_buy_base": 1200104.0,
          "taker_buy_quote": 231.118841
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 0.000193,
          "high": 0.000193,
          "low": 0.000191,
          "close": 0.000191,
          "volume": 60893598.0,
          "close_time": 1769108399999,
          "quote_volume": 11701.291075,
          "trades": 137,
          "taker_buy_base": 33145445.0,
          "taker_buy_quote": 6376.003359
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 0.000192,
          "high": 0.000193,
          "low": 0.000191,
          "close": 0.000193,
          "volume": 16106434.0,
          "close_time": 1769111999999,
          "quote_volume": 3092.708483,
          "trades": 58,
          "taker_buy_base": 10188360.0,
          "taker_buy_quote": 1957.83597
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.000193,
          "high": 0.000193,
          "low": 0.000189,
          "close": 0.00019,
          "volume": 23145565.0,
          "close_time": 1769115599999,
          "quote_volume": 4429.936156,
          "trades": 80,
          "taker_buy_base": 15599955.0,
          "taker_buy_quote": 2996.605768
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 0.00019,
          "high": 0.000192,
          "low": 0.000189,
          "close": 0.000192,
          "volume": 38385303.0,
          "close_time": 1769119199999,
          "quote_volume": 7330.610122,
          "trades": 53,
          "taker_buy_base": 32751942.0,
          "taker_buy_quote": 6258.082
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 0.000192,
          "high": 0.000192,
          "low": 0.00019,
          "close": 0.000191,
          "volume": 34065631.0,
          "close_time": 1769122799999,
          "quote_volume": 6506.614436,
          "trades": 91,
          "taker_buy_base": 23733299.0,
          "taker_buy_quote": 4538.919895
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 0.00019,
          "high": 0.000191,
          "low": 0.000189,
          "close": 0.000191,
          "volume": 7001867.0,
          "close_time": 1769126399999,
          "quote_volume": 1334.013229,
          "trades": 34,
          "taker_buy_base": 3700360.0,
          "taker_buy_quote": 706.76876
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.000191,
          "high": 0.000192,
          "low": 0.000189,
          "close": 0.000191,
          "volume": 9102569.0,
          "close_time": 1769129999999,
          "quote_volume": 1735.43039,
          "trades": 65,
          "taker_buy_base": 7004997.0,
          "taker_buy_quote": 1337.837585
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 0.000191,
          "high": 0.000194,
          "low": 0.00019,
          "close": 0.000193,
          "volume": 24971099.0,
          "close_time": 1769133599999,
          "quote_volume": 4785.819704,
          "trades": 216,
          "taker_buy_base": 13942002.0,
          "taker_buy_quote": 2671.821824
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 0.000192,
          "high": 0.000193,
          "low": 0.000192,
          "close": 0.000192,
          "volume": 10240893.0,
          "close_time": 1769137199999,
          "quote_volume": 1970.411207,
          "trades": 81,
          "taker_buy_base": 4159751.0,
          "taker_buy_quote": 802.831943
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 0.000192,
          "high": 0.000194,
          "low": 0.000191,
          "close": 0.000194,
          "volume": 18798366.0,
          "close_time": 1769140799999,
          "quote_volume": 3614.481288,
          "trades": 68,
          "taker_buy_base": 9808592.0,
          "taker_buy_quote": 1891.883355
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.000194,
          "high": 0.000195,
          "low": 0.000192,
          "close": 0.000195,
          "volume": 16287121.0,
          "close_time": 1769144399999,
          "quote_volume": 3166.324312,
          "trades": 85,
          "taker_buy_base": 12778282.0,
          "taker_buy_quote": 2486.463397
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 0.000194,
          "high": 0.000195,
          "low": 0.000193,
          "close": 0.000193,
          "volume": 15064354.0,
          "close_time": 1769147999999,
          "quote_volume": 2926.27371,
          "trades": 118,
          "taker_buy_base": 5118082.0,
          "taker_buy_quote": 996.678024
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 0.000194,
          "high": 0.000195,
          "low": 0.000192,
          "close": 0.000192,
          "volume": 21714248.0,
          "close_time": 1769151599999,
          "quote_volume": 4197.099832,
          "trades": 122,
          "taker_buy_base": 9251849.0,
          "taker_buy_quote": 1792.146791
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 0.000191,
          "high": 0.000194,
          "low": 0.000191,
          "close": 0.000193,
          "volume": 21498481.0,
          "close_time": 1769155199999,
          "quote_volume": 4133.215641,
          "trades": 81,
          "taker_buy_base": 12747587.0,
          "taker_buy_quote": 2447.929482
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.000193,
          "high": 0.000194,
          "low": 0.000189,
          "close": 0.00019,
          "volume": 22322670.0,
          "close_time": 1769158799999,
          "quote_volume": 4256.723298,
          "trades": 155,
          "taker_buy_base": 8611465.0,
          "taker_buy_quote": 1644.197966
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 0.00019,
          "high": 0.000192,
          "low": 0.000189,
          "close": 0.00019,
          "volume": 13573989.0,
          "close_time": 1769162399999,
          "quote_volume": 2585.114954,
          "trades": 87,
          "taker_buy_base": 8882228.0,
          "taker_buy_quote": 1692.919407
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 0.00019,
          "high": 0.000192,
          "low": 0.000189,
          "close": 0.000191,
          "volume": 109607531.0,
          "close_time": 1769165999999,
          "quote_volume": 20774.444677,
          "trades": 98,
          "taker_buy_base": 15136676.0,
          "taker_buy_quote": 2878.160692
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 0.00019,
          "high": 0.000193,
          "low": 0.00019,
          "close": 0.00019,
          "volume": 28307017.0,
          "close_time": 1769169599999,
          "quote_volume": 5414.748134,
          "trades": 144,
          "taker_buy_base": 12182617.0,
          "taker_buy_quote": 2334.374979
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.000191,
          "high": 0.000191,
          "low": 0.000189,
          "close": 0.000189,
          "volume": 6659744.0,
          "close_time": 1769173199999,
          "quote_volume": 1264.203596,
          "trades": 39,
          "taker_buy_base": 1418269.0,
          "taker_buy_quote": 270.061707
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 0.000189,
          "high": 0.000191,
          "low": 0.000189,
          "close": 0.00019,
          "volume": 36364779.0,
          "close_time": 1769176799999,
          "quote_volume": 6887.499703,
          "trades": 84,
          "taker_buy_base": 11611900.0,
          "taker_buy_quote": 2206.766108
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 0.00019,
          "high": 0.000191,
          "low": 0.000184,
          "close": 0.000187,
          "volume": 123475896.0,
          "close_time": 1769180399999,
          "quote_volume": 23075.073566,
          "trades": 252,
          "taker_buy_base": 55867917.0,
          "taker_buy_quote": 10442.595324
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 0.000187,
          "high": 0.000191,
          "low": 0.000187,
          "close": 0.00019,
          "volume": 48903208.0,
          "close_time": 1769183999999,
          "quote_volume": 9188.351862,
          "trades": 166,
          "taker_buy_base": 20275062.0,
          "taker_buy_quote": 3811.269937
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.000191,
          "high": 0.000193,
          "low": 0.00019,
          "close": 0.000193,
          "volume": 59636155.0,
          "close_time": 1769187599999,
          "quote_volume": 11448.129216,
          "trades": 204,
          "taker_buy_base": 31084416.0,
          "taker_buy_quote": 5961.010407
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 0.000192,
          "high": 0.000195,
          "low": 0.000191,
          "close": 0.000194,
          "volume": 50472645.0,
          "close_time": 1769191199999,
          "quote_volume": 9756.696457,
          "trades": 155,
          "taker_buy_base": 26692450.0,
          "taker_buy_quote": 5169.448008
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 0.000195,
          "high": 0.000197,
          "low": 0.000194,
          "close": 0.000194,
          "volume": 35456332.0,
          "close_time": 1769194799999,
          "quote_volume": 6928.528883,
          "trades": 162,
          "taker_buy_base": 24796377.0,
          "taker_buy_quote": 4853.965718
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 0.000194,
          "high": 0.000194,
          "low": 0.000189,
          "close": 0.000189,
          "volume": 81227091.0,
          "close_time": 1769198399999,
          "quote_volume": 15576.259482,
          "trades": 281,
          "taker_buy_base": 29097269.0,
          "taker_buy_quote": 5561.850563
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.000189,
          "high": 0.000191,
          "low": 0.000186,
          "close": 0.000187,
          "volume": 45297161.0,
          "close_time": 1769201999999,
          "quote_volume": 8498.098786,
          "trades": 125,
          "taker_buy_base": 13951640.0,
          "taker_buy_quote": 2619.899072
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 0.000187,
          "high": 0.00019,
          "low": 0.000187,
          "close": 0.000187,
          "volume": 23040329.0,
          "close_time": 1769205599999,
          "quote_volume": 4348.418849,
          "trades": 52,
          "taker_buy_base": 3637363.0,
          "taker_buy_quote": 684.136221
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 0.000189,
          "high": 0.000192,
          "low": 0.000189,
          "close": 0.000192,
          "volume": 57138883.0,
          "close_time": 1769209199999,
          "quote_volume": 10922.093972,
          "trades": 210,
          "taker_buy_base": 45786356.0,
          "taker_buy_quote": 8755.554712
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 0.000191,
          "high": 0.000193,
          "low": 0.00019,
          "close": 0.000191,
          "volume": 15718547.0,
          "close_time": 1769212799999,
          "quote_volume": 3006.434101,
          "trades": 83,
          "taker_buy_base": 6941991.0,
          "taker_buy_quote": 1328.646417
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.000191,
          "high": 0.000192,
          "low": 0.00019,
          "close": 0.000192,
          "volume": 14441955.0,
          "close_time": 1769216399999,
          "quote_volume": 2758.109609,
          "trades": 88,
          "taker_buy_base": 6563250.0,
          "taker_buy_quote": 1257.3779
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 0.000191,
          "high": 0.000193,
          "low": 0.00019,
          "close": 0.000192,
          "volume": 19885271.0,
          "close_time": 1769219999999,
          "quote_volume": 3799.530011,
          "trades": 128,
          "taker_buy_base": 10157669.0,
          "taker_buy_quote": 1942.619872
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 0.000192,
          "high": 0.000193,
          "low": 0.000192,
          "close": 0.000192,
          "volume": 9521492.0,
          "close_time": 1769223599999,
          "quote_volume": 1830.201692,
          "trades": 56,
          "taker_buy_base": 3867623.0,
          "taker_buy_quote": 744.517363
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 0.000192,
          "high": 0.000194,
          "low": 0.000192,
          "close": 0.000193,
          "volume": 18402432.0,
          "close_time": 1769227199999,
          "quote_volume": 3551.746618,
          "trades": 103,
          "taker_buy_base": 2593326.0,
          "taker_buy_quote": 500.702541
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.000193,
          "high": 0.000195,
          "low": 0.000192,
          "close": 0.000194,
          "volume": 10047165.0,
          "close_time": 1769230799999,
          "quote_volume": 1949.15822,
          "trades": 58,
          "taker_buy_base": 6600216.0,
          "taker_buy_quote": 1281.186183
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 0.000194,
          "high": 0.000194,
          "low": 0.000191,
          "close": 0.000193,
          "volume": 9676667.0,
          "close_time": 1769234399999,
          "quote_volume": 1858.750531,
          "trades": 82,
          "taker_buy_base": 965632.0,
          "taker_buy_quote": 185.83874
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 0.000192,
          "high": 0.000194,
          "low": 0.000192,
          "close": 0.000194,
          "volume": 4824440.0,
          "close_time": 1769237999999,
          "quote_volume": 930.633179,
          "trades": 30,
          "taker_buy_base": 3303477.0,
          "taker_buy_quote": 637.686912
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 0.000193,
          "high": 0.000195,
          "low": 0.000193,
          "close": 0.000194,
          "volume": 56812291.0,
          "close_time": 1769241599999,
          "quote_volume": 11015.217319,
          "trades": 62,
          "taker_buy_base": 14675898.0,
          "taker_buy_quote": 2849.543755
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.000193,
          "high": 0.000195,
          "low": 0.000193,
          "close": 0.000195,
          "volume": 18902362.0,
          "close_time": 1769245199999,
          "quote_volume": 3666.271511,
          "trades": 26,
          "taker_buy_base": 11738950.0,
          "taker_buy_quote": 2277.260236
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 0.000194,
          "high": 0.000195,
          "low": 0.000193,
          "close": 0.000193,
          "volume": 10465662.0,
          "close_time": 1769248799999,
          "quote_volume": 2030.201084,
          "trades": 93,
          "taker_buy_base": 4869683.0,
          "taker_buy_quote": 946.299528
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 0.000194,
          "high": 0.000195,
          "low": 0.000193,
          "close": 0.000194,
          "volume": 3431909.0,
          "close_time": 1769252399999,
          "quote_volume": 664.431938,
          "trades": 57,
          "taker_buy_base": 593696.0,
          "taker_buy_quote": 115.712896
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 0.000195,
          "high": 0.000195,
          "low": 0.000194,
          "close": 0.000195,
          "volume": 11071677.0,
          "close_time": 1769255999999,
          "quote_volume": 2151.629536,
          "trades": 77,
          "taker_buy_base": 3724198.0,
          "taker_buy_quote": 726.21861
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.000195,
          "high": 0.000197,
          "low": 0.000194,
          "close": 0.000195,
          "volume": 39548977.0,
          "close_time": 1769259599999,
          "quote_volume": 7718.151558,
          "trades": 163,
          "taker_buy_base": 34669871.0,
          "taker_buy_quote": 6766.811279
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 0.000195,
          "high": 0.000196,
          "low": 0.000194,
          "close": 0.000194,
          "volume": 20707201.0,
          "close_time": 1769263199999,
          "quote_volume": 4032.637685,
          "trades": 117,
          "taker_buy_base": 7530885.0,
          "taker_buy_quote": 1471.388321
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 0.000194,
          "high": 0.000196,
          "low": 0.000193,
          "close": 0.000196,
          "volume": 12941586.0,
          "close_time": 1769266799999,
          "quote_volume": 2521.478346,
          "trades": 150,
          "taker_buy_base": 7600319.0,
          "taker_buy_quote": 1481.825617
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 0.000195,
          "high": 0.000196,
          "low": 0.000193,
          "close": 0.000194,
          "volume": 16492223.0,
          "close_time": 1769270399999,
          "quote_volume": 3197.583357,
          "trades": 156,
          "taker_buy_base": 7778038.0,
          "taker_buy_quote": 1513.547078
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.000193,
          "high": 0.000194,
          "low": 0.000191,
          "close": 0.000192,
          "volume": 10727935.0,
          "close_time": 1769273999999,
          "quote_volume": 2065.384358,
          "trades": 94,
          "taker_buy_base": 2359800.0,
          "taker_buy_quote": 455.642659
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 0.000192,
          "high": 0.000192,
          "low": 0.000191,
          "close": 0.000191,
          "volume": 20756493.0,
          "close_time": 1769277599999,
          "quote_volume": 3977.022379,
          "trades": 45,
          "taker_buy_base": 12532216.0,
          "taker_buy_quote": 2406.185472
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 0.000192,
          "high": 0.000193,
          "low": 0.000191,
          "close": 0.000192,
          "volume": 38886786.0,
          "close_time": 1769281199999,
          "quote_volume": 7488.359539,
          "trades": 123,
          "taker_buy_base": 29084709.0,
          "taker_buy_quote": 5607.319685
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 0.000191,
          "high": 0.000193,
          "low": 0.000191,
          "close": 0.000192,
          "volume": 19567672.0,
          "close_time": 1769284799999,
          "quote_volume": 3761.004084,
          "trades": 30,
          "taker_buy_base": 13211998.0,
          "taker_buy_quote": 2545.877507
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.000191,
          "high": 0.000193,
          "low": 0.000191,
          "close": 0.000193,
          "volume": 4155404.0,
          "close_time": 1769288399999,
          "quote_volume": 799.367143,
          "trades": 25,
          "taker_buy_base": 3383580.0,
          "taker_buy_quote": 651.714516
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 0.000193,
          "high": 0.000193,
          "low": 0.000191,
          "close": 0.000193,
          "volume": 4435962.0,
          "close_time": 1769291999999,
          "quote_volume": 852.058088,
          "trades": 73,
          "taker_buy_base": 630082.0,
          "taker_buy_quote": 121.364001
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 0.000193,
          "high": 0.000193,
          "low": 0.000192,
          "close": 0.000192,
          "volume": 4121642.0,
          "close_time": 1769295599999,
          "quote_volume": 793.117296,
          "trades": 56,
          "taker_buy_base": 1762032.0,
          "taker_buy_quote": 340.072176
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 0.000192,
          "high": 0.000195,
          "low": 0.000192,
          "close": 0.000194,
          "volume": 13989290.0,
          "close_time": 1769299199999,
          "quote_volume": 2707.973645,
          "trades": 109,
          "taker_buy_base": 2971544.0,
          "taker_buy_quote": 576.981088
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.000193,
          "high": 0.000195,
          "low": 0.000193,
          "close": 0.000195,
          "volume": 8488791.0,
          "close_time": 1769302799999,
          "quote_volume": 1645.987721,
          "trades": 43,
          "taker_buy_base": 3729795.0,
          "taker_buy_quote": 723.650721
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 0.000195,
          "high": 0.000195,
          "low": 0.000192,
          "close": 0.000192,
          "volume": 3101105.0,
          "close_time": 1769306399999,
          "quote_volume": 601.328003,
          "trades": 48,
          "taker_buy_base": 1603683.0,
          "taker_buy_quote": 312.101534
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 0.000194,
          "high": 0.000194,
          "low": 0.000193,
          "close": 0.000194,
          "volume": 9038136.0,
          "close_time": 1769309999999,
          "quote_volume": 1746.681395,
          "trades": 43,
          "taker_buy_base": 2557879.0,
          "taker_buy_quote": 495.991794
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 0.000194,
          "high": 0.000194,
          "low": 0.000192,
          "close": 0.000194,
          "volume": 36522966.0,
          "close_time": 1769313599999,
          "quote_volume": 7033.876778,
          "trades": 77,
          "taker_buy_base": 18239332.0,
          "taker_buy_quote": 3516.21923
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.000193,
          "high": 0.000195,
          "low": 0.000193,
          "close": 0.000194,
          "volume": 1543490.0,
          "close_time": 1769317199999,
          "quote_volume": 300.481865,
          "trades": 16,
          "taker_buy_base": 1136271.0,
          "taker_buy_quote": 221.541138
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 0.000194,
          "high": 0.000195,
          "low": 0.000193,
          "close": 0.000195,
          "volume": 6651982.0,
          "close_time": 1769320799999,
          "quote_volume": 1290.295469,
          "trades": 19,
          "taker_buy_base": 4895399.0,
          "taker_buy_quote": 949.989403
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 0.000193,
          "high": 0.000195,
          "low": 0.000193,
          "close": 0.000193,
          "volume": 7754886.0,
          "close_time": 1769324399999,
          "quote_volume": 1502.31454,
          "trades": 33,
          "taker_buy_base": 2431007.0,
          "taker_buy_quote": 471.959089
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 0.000193,
          "high": 0.000194,
          "low": 0.000192,
          "close": 0.000194,
          "volume": 9152112.0,
          "close_time": 1769327999999,
          "quote_volume": 1765.372204,
          "trades": 76,
          "taker_buy_base": 6293697.0,
          "taker_buy_quote": 1215.778333
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.000193,
          "high": 0.000194,
          "low": 0.000192,
          "close": 0.000193,
          "volume": 14224575.0,
          "close_time": 1769331599999,
          "quote_volume": 2746.376353,
          "trades": 34,
          "taker_buy_base": 1645063.0,
          "taker_buy_quote": 318.961102
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 0.000192,
          "high": 0.000195,
          "low": 0.000192,
          "close": 0.000195,
          "volume": 4769081.0,
          "close_time": 1769335199999,
          "quote_volume": 921.200439,
          "trades": 37,
          "taker_buy_base": 1894229.0,
          "taker_buy_quote": 366.65847
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 0.000194,
          "high": 0.000196,
          "low": 0.000193,
          "close": 0.000195,
          "volume": 12137147.0,
          "close_time": 1769338799999,
          "quote_volume": 2362.680727,
          "trades": 227,
          "taker_buy_base": 6673319.0,
          "taker_buy_quote": 1301.211966
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 0.000194,
          "high": 0.000194,
          "low": 0.00019,
          "close": 0.000191,
          "volume": 63461945.0,
          "close_time": 1769342399999,
          "quote_volume": 12166.740793,
          "trades": 324,
          "taker_buy_base": 12756679.0,
          "taker_buy_quote": 2444.519101
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.000191,
          "high": 0.000191,
          "low": 0.000188,
          "close": 0.000188,
          "volume": 49380630.0,
          "close_time": 1769345999999,
          "quote_volume": 9331.840163,
          "trades": 161,
          "taker_buy_base": 34784869.0,
          "taker_buy_quote": 6578.416699
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 0.000189,
          "high": 0.000189,
          "low": 0.000188,
          "close": 0.000189,
          "volume": 18252076.0,
          "close_time": 1769349599999,
          "quote_volume": 3437.524457,
          "trades": 106,
          "taker_buy_base": 6384414.0,
          "taker_buy_quote": 1206.404001
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 0.000188,
          "high": 0.000189,
          "low": 0.000184,
          "close": 0.000187,
          "volume": 28892438.0,
          "close_time": 1769353199999,
          "quote_volume": 5402.012491,
          "trades": 167,
          "taker_buy_base": 15407701.0,
          "taker_buy_quote": 2884.847256
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 0.000187,
          "high": 0.00019,
          "low": 0.000186,
          "close": 0.000188,
          "volume": 51131651.0,
          "close_time": 1769356799999,
          "quote_volume": 9641.038437,
          "trades": 172,
          "taker_buy_base": 27825999.0,
          "taker_buy_quote": 5251.206936
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.000187,
          "high": 0.000188,
          "low": 0.000174,
          "close": 0.000183,
          "volume": 492776550.0,
          "close_time": 1769360399999,
          "quote_volume": 89697.017619,
          "trades": 1254,
          "taker_buy_base": 250639152.0,
          "taker_buy_quote": 45610.835682
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 0.000184,
          "high": 0.000184,
          "low": 0.000181,
          "close": 0.000182,
          "volume": 58237280.0,
          "close_time": 1769363999999,
          "quote_volume": 10633.779287,
          "trades": 231,
          "taker_buy_base": 37089628.0,
          "taker_buy_quote": 6782.995145
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 0.000181,
          "high": 0.000183,
          "low": 0.000179,
          "close": 0.000182,
          "volume": 161147217.0,
          "close_time": 1769367599999,
          "quote_volume": 29139.307117,
          "trades": 360,
          "taker_buy_base": 109176664.0,
          "taker_buy_quote": 19736.492369
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 0.000182,
          "high": 0.000182,
          "low": 0.000175,
          "close": 0.000177,
          "volume": 121397458.0,
          "close_time": 1769371199999,
          "quote_volume": 21512.977463,
          "trades": 321,
          "taker_buy_base": 61259637.0,
          "taker_buy_quote": 10850.721874
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.000176,
          "high": 0.000179,
          "low": 0.000174,
          "close": 0.000179,
          "volume": 62211068.0,
          "close_time": 1769374799999,
          "quote_volume": 10974.663255,
          "trades": 171,
          "taker_buy_base": 24816643.0,
          "taker_buy_quote": 4390.239192
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 0.000179,
          "high": 0.00018,
          "low": 0.000178,
          "close": 0.00018,
          "volume": 32537529.0,
          "close_time": 1769378399999,
          "quote_volume": 5824.240619,
          "trades": 99,
          "taker_buy_base": 18543723.0,
          "taker_buy_quote": 3327.288596
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 0.000181,
          "high": 0.000181,
          "low": 0.000177,
          "close": 0.00018,
          "volume": 24395878.0,
          "close_time": 1769381999999,
          "quote_volume": 4374.185104,
          "trades": 175,
          "taker_buy_base": 10432589.0,
          "taker_buy_quote": 1871.295792
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 0.00018,
          "high": 0.000182,
          "low": 0.000179,
          "close": 0.000182,
          "volume": 69253941.0,
          "close_time": 1769385599999,
          "quote_volume": 12446.015068,
          "trades": 187,
          "taker_buy_base": 40624880.0,
          "taker_buy_quote": 7313.568777
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.000182,
          "high": 0.000184,
          "low": 0.000181,
          "close": 0.000184,
          "volume": 15372446.0,
          "close_time": 1769389199999,
          "quote_volume": 2810.705595,
          "trades": 102,
          "taker_buy_base": 14238231.0,
          "taker_buy_quote": 2604.427444
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 0.000184,
          "high": 0.000187,
          "low": 0.000184,
          "close": 0.000186,
          "volume": 54325209.0,
          "close_time": 1769392799999,
          "quote_volume": 10040.520703,
          "trades": 348,
          "taker_buy_base": 38940464.0,
          "taker_buy_quote": 7189.731704
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 0.000186,
          "high": 0.000186,
          "low": 0.000183,
          "close": 0.000183,
          "volume": 16713152.0,
          "close_time": 1769396399999,
          "quote_volume": 3081.569702,
          "trades": 182,
          "taker_buy_base": 11338540.0,
          "taker_buy_quote": 2093.356423
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 0.000185,
          "high": 0.000185,
          "low": 0.000183,
          "close": 0.000183,
          "volume": 17825317.0,
          "close_time": 1769399999999,
          "quote_volume": 3265.177935,
          "trades": 43,
          "taker_buy_base": 4715363.0,
          "taker_buy_quote": 865.190441
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.000183,
          "high": 0.000185,
          "low": 0.000183,
          "close": 0.000184,
          "volume": 23649510.0,
          "close_time": 1769403599999,
          "quote_volume": 4354.815934,
          "trades": 83,
          "taker_buy_base": 5124114.0,
          "taker_buy_quote": 943.408445
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 0.000184,
          "high": 0.000184,
          "low": 0.000182,
          "close": 0.000182,
          "volume": 24757102.0,
          "close_time": 1769407199999,
          "quote_volume": 4512.705944,
          "trades": 70,
          "taker_buy_base": 14756733.0,
          "taker_buy_quote": 2686.789069
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 0.000181,
          "high": 0.000182,
          "low": 0.000181,
          "close": 0.000181,
          "volume": 3995795.0,
          "close_time": 1769410799999,
          "quote_volume": 723.697349,
          "trades": 15,
          "taker_buy_base": 458454.0,
          "taker_buy_quote": 83.438628
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 0.000182,
          "high": 0.000193,
          "low": 0.000182,
          "close": 0.000186,
          "volume": 251041431.0,
          "close_time": 1769414399999,
          "quote_volume": 47072.355703,
          "trades": 980,
          "taker_buy_base": 151751996.0,
          "taker_buy_quote": 28470.143944
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.000185,
          "high": 0.000187,
          "low": 0.000184,
          "close": 0.000185,
          "volume": 29763794.0,
          "close_time": 1769417999999,
          "quote_volume": 5514.981512,
          "trades": 204,
          "taker_buy_base": 12853651.0,
          "taker_buy_quote": 2384.631796
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 0.000185,
          "high": 0.000186,
          "low": 0.000184,
          "close": 0.000185,
          "volume": 22333181.0,
          "close_time": 1769421599999,
          "quote_volume": 4132.593144,
          "trades": 125,
          "taker_buy_base": 7606651.0,
          "taker_buy_quote": 1410.932256
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 0.000185,
          "high": 0.000186,
          "low": 0.000185,
          "close": 0.000186,
          "volume": 5724926.0,
          "close_time": 1769425199999,
          "quote_volume": 1060.144635,
          "trades": 83,
          "taker_buy_base": 1033325.0,
          "taker_buy_quote": 192.19845
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 0.000185,
          "high": 0.000186,
          "low": 0.000185,
          "close": 0.000185,
          "volume": 5298507.0,
          "close_time": 1769428799999,
          "quote_volume": 981.309315,
          "trades": 25,
          "taker_buy_base": 1085520.0,
          "taker_buy_quote": 201.90672
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.000185,
          "high": 0.000186,
          "low": 0.000184,
          "close": 0.000184,
          "volume": 4251330.0,
          "close_time": 1769432399999,
          "quote_volume": 786.424734,
          "trades": 63,
          "taker_buy_base": 1028262.0,
          "taker_buy_quote": 190.290902
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 0.000184,
          "high": 0.000186,
          "low": 0.000184,
          "close": 0.000185,
          "volume": 1425936.0,
          "close_time": 1769435999999,
          "quote_volume": 263.3919,
          "trades": 14,
          "taker_buy_base": 527100.0,
          "taker_buy_quote": 97.739226
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 0.000185,
          "high": 0.000188,
          "low": 0.000184,
          "close": 0.000186,
          "volume": 16232673.0,
          "close_time": 1769439599999,
          "quote_volume": 3015.037767,
          "trades": 103,
          "taker_buy_base": 5080806.0,
          "taker_buy_quote": 943.643642
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 0.000187,
          "high": 0.000189,
          "low": 0.000185,
          "close": 0.000186,
          "volume": 49246669.0,
          "close_time": 1769443199999,
          "quote_volume": 9217.964022,
          "trades": 304,
          "taker_buy_base": 22000910.0,
          "taker_buy_quote": 4115.240111
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.000187,
          "high": 0.000189,
          "low": 0.000186,
          "close": 0.000187,
          "volume": 32425397.0,
          "close_time": 1769446799999,
          "quote_volume": 6091.389339,
          "trades": 122,
          "taker_buy_base": 23510343.0,
          "taker_buy_quote": 4423.396044
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 0.000187,
          "high": 0.000188,
          "low": 0.000185,
          "close": 0.000187,
          "volume": 34674749.0,
          "close_time": 1769450399999,
          "quote_volume": 6468.097305,
          "trades": 66,
          "taker_buy_base": 10227882.0,
          "taker_buy_quote": 1916.019165
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 0.000187,
          "high": 0.000188,
          "low": 0.000186,
          "close": 0.000187,
          "volume": 20056824.0,
          "close_time": 1769453999999,
          "quote_volume": 3750.663189,
          "trades": 79,
          "taker_buy_base": 9846197.0,
          "taker_buy_quote": 1841.322963
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 0.000187,
          "high": 0.000188,
          "low": 0.000185,
          "close": 0.000186,
          "volume": 28983485.0,
          "close_time": 1769457599999,
          "quote_volume": 5395.295253,
          "trades": 62,
          "taker_buy_base": 5682102.0,
          "taker_buy_quote": 1062.866982
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.000186,
          "high": 0.000187,
          "low": 0.000183,
          "close": 0.000183,
          "volume": 32710507.0,
          "close_time": 1769461199999,
          "quote_volume": 6037.34675,
          "trades": 157,
          "taker_buy_base": 1834542.0,
          "taker_buy_quote": 339.511795
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 0.000183,
          "high": 0.000187,
          "low": 0.000183,
          "close": 0.000187,
          "volume": 30711834.0,
          "close_time": 1769464799999,
          "quote_volume": 5715.922344,
          "trades": 106,
          "taker_buy_base": 19669010.0,
          "taker_buy_quote": 3658.141121
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 0.000187,
          "high": 0.000188,
          "low": 0.000186,
          "close": 0.000187,
          "volume": 15271032.0,
          "close_time": 1769468399999,
          "quote_volume": 2856.329916,
          "trades": 141,
          "taker_buy_base": 8176571.0,
          "taker_buy_quote": 1532.395938
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 0.000187,
          "high": 0.000187,
          "low": 0.000185,
          "close": 0.000186,
          "volume": 10068664.0,
          "close_time": 1769471999999,
          "quote_volume": 1877.02743,
          "trades": 82,
          "taker_buy_base": 4235021.0,
          "taker_buy_quote": 791.049605
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.000186,
          "high": 0.000187,
          "low": 0.000186,
          "close": 0.000187,
          "volume": 21389197.0,
          "close_time": 1769475599999,
          "quote_volume": 3978.836431,
          "trades": 28,
          "taker_buy_base": 234571.0,
          "taker_buy_quote": 43.864777
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 0.000186,
          "high": 0.000187,
          "low": 0.000186,
          "close": 0.000186,
          "volume": 3507736.0,
          "close_time": 1769479199999,
          "quote_volume": 654.054323,
          "trades": 14,
          "taker_buy_base": 1424328.0,
          "taker_buy_quote": 266.296066
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 0.000186,
          "high": 0.000188,
          "low": 0.000186,
          "close": 0.000188,
          "volume": 9111047.0,
          "close_time": 1769482799999,
          "quote_volume": 1703.42159,
          "trades": 38,
          "taker_buy_base": 1511808.0,
          "taker_buy_quote": 283.413585
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 0.000187,
          "high": 0.000188,
          "low": 0.000186,
          "close": 0.000187,
          "volume": 4606254.0,
          "close_time": 1769486399999,
          "quote_volume": 862.447806,
          "trades": 29,
          "taker_buy_base": 1263577.0,
          "taker_buy_quote": 237.517747
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.000187,
          "high": 0.000187,
          "low": 0.000186,
          "close": 0.000186,
          "volume": 1008603.0,
          "close_time": 1769489999999,
          "quote_volume": 188.237785,
          "trades": 13,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 0.000186,
          "high": 0.000186,
          "low": 0.000185,
          "close": 0.000185,
          "volume": 4637340.0,
          "close_time": 1769493599999,
          "quote_volume": 861.93275,
          "trades": 55,
          "taker_buy_base": 591263.0,
          "taker_buy_quote": 109.974918
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 0.000185,
          "high": 0.000186,
          "low": 0.000184,
          "close": 0.000184,
          "volume": 11420704.0,
          "close_time": 1769497199999,
          "quote_volume": 2114.903981,
          "trades": 72,
          "taker_buy_base": 4825641.0,
          "taker_buy_quote": 897.053547
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 0.000185,
          "high": 0.000189,
          "low": 0.000185,
          "close": 0.000187,
          "volume": 41996613.0,
          "close_time": 1769500799999,
          "quote_volume": 7847.029264,
          "trades": 137,
          "taker_buy_base": 30445145.0,
          "taker_buy_quote": 5686.222635
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.000188,
          "high": 0.000188,
          "low": 0.000185,
          "close": 0.000186,
          "volume": 31853017.0,
          "close_time": 1769504399999,
          "quote_volume": 5930.311396,
          "trades": 101,
          "taker_buy_base": 11670011.0,
          "taker_buy_quote": 2181.563822
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 0.000186,
          "high": 0.000186,
          "low": 0.000185,
          "close": 0.000186,
          "volume": 7901923.0,
          "close_time": 1769507999999,
          "quote_volume": 1466.341572,
          "trades": 48,
          "taker_buy_base": 2805996.0,
          "taker_buy_quote": 521.915256
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 0.000186,
          "high": 0.000187,
          "low": 0.000185,
          "close": 0.000185,
          "volume": 12313250.0,
          "close_time": 1769511599999,
          "quote_volume": 2298.507413,
          "trades": 65,
          "taker_buy_base": 9936715.0,
          "taker_buy_quote": 1856.737312
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 0.000186,
          "high": 0.000187,
          "low": 0.000185,
          "close": 0.000185,
          "volume": 11811594.0,
          "close_time": 1769515199999,
          "quote_volume": 2195.611507,
          "trades": 64,
          "taker_buy_base": 6111983.0,
          "taker_buy_quote": 1140.076476
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.000185,
          "high": 0.000186,
          "low": 0.000185,
          "close": 0.000185,
          "volume": 5074604.0,
          "close_time": 1769518799999,
          "quote_volume": 940.463599,
          "trades": 24,
          "taker_buy_base": 1920240.0,
          "taker_buy_quote": 356.906259
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 0.000185,
          "high": 0.000187,
          "low": 0.000183,
          "close": 0.000183,
          "volume": 7547216.0,
          "close_time": 1769522399999,
          "quote_volume": 1398.230135,
          "trades": 53,
          "taker_buy_base": 4290419.0,
          "taker_buy_quote": 796.523271
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 0.000183,
          "high": 0.000186,
          "low": 0.000183,
          "close": 0.000184,
          "volume": 83114615.0,
          "close_time": 1769525999999,
          "quote_volume": 15383.390384,
          "trades": 112,
          "taker_buy_base": 40649775.0,
          "taker_buy_quote": 7499.394401
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 0.000183,
          "high": 0.000186,
          "low": 0.000183,
          "close": 0.000186,
          "volume": 11903668.0,
          "close_time": 1769529599999,
          "quote_volume": 2195.521987,
          "trades": 127,
          "taker_buy_base": 4753496.0,
          "taker_buy_quote": 879.040843
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.000186,
          "high": 0.000189,
          "low": 0.000186,
          "close": 0.000188,
          "volume": 32979573.0,
          "close_time": 1769533199999,
          "quote_volume": 6194.36256,
          "trades": 120,
          "taker_buy_base": 13432838.0,
          "taker_buy_quote": 2522.439323
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 0.000187,
          "high": 0.000188,
          "low": 0.000184,
          "close": 0.000184,
          "volume": 22668921.0,
          "close_time": 1769536799999,
          "quote_volume": 4201.476876,
          "trades": 90,
          "taker_buy_base": 8597650.0,
          "taker_buy_quote": 1593.888837
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 0.000185,
          "high": 0.000188,
          "low": 0.000184,
          "close": 0.000188,
          "volume": 11471112.0,
          "close_time": 1769540399999,
          "quote_volume": 2123.795626,
          "trades": 91,
          "taker_buy_base": 7384162.0,
          "taker_buy_quote": 1369.754974
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 0.000187,
          "high": 0.000188,
          "low": 0.000186,
          "close": 0.000187,
          "volume": 63214637.0,
          "close_time": 1769543999999,
          "quote_volume": 11819.556004,
          "trades": 245,
          "taker_buy_base": 43714435.0,
          "taker_buy_quote": 8179.502788
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.000187,
          "high": 0.000189,
          "low": 0.000187,
          "close": 0.000189,
          "volume": 32046310.0,
          "close_time": 1769547599999,
          "quote_volume": 6021.290778,
          "trades": 226,
          "taker_buy_base": 5591510.0,
          "taker_buy_quote": 1052.730986
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 0.000189,
          "high": 0.000189,
          "low": 0.000187,
          "close": 0.000187,
          "volume": 13130199.0,
          "close_time": 1769551199999,
          "quote_volume": 2477.941113,
          "trades": 51,
          "taker_buy_base": 8082923.0,
          "taker_buy_quote": 1527.672447
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 0.000187,
          "high": 0.000189,
          "low": 0.000187,
          "close": 0.000189,
          "volume": 8209941.0,
          "close_time": 1769554799999,
          "quote_volume": 1543.705339,
          "trades": 48,
          "taker_buy_base": 4400674.0,
          "taker_buy_quote": 828.028309
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 0.000188,
          "high": 0.00019,
          "low": 0.000187,
          "close": 0.000189,
          "volume": 7957319.0,
          "close_time": 1769558399999,
          "quote_volume": 1497.094385,
          "trades": 56,
          "taker_buy_base": 2423949.0,
          "taker_buy_quote": 459.284045
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.000189,
          "high": 0.000189,
          "low": 0.000187,
          "close": 0.000188,
          "volume": 43070980.0,
          "close_time": 1769561999999,
          "quote_volume": 8096.743436,
          "trades": 116,
          "taker_buy_base": 18138618.0,
          "taker_buy_quote": 3411.175215
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 0.000189,
          "high": 0.000189,
          "low": 0.000187,
          "close": 0.000187,
          "volume": 678365.0,
          "close_time": 1769565599999,
          "quote_volume": 127.428315,
          "trades": 13,
          "taker_buy_base": 108080.0,
          "taker_buy_quote": 20.42712
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 0.000187,
          "high": 0.000188,
          "low": 0.000187,
          "close": 0.000187,
          "volume": 1150291.0,
          "close_time": 1769569199999,
          "quote_volume": 216.012804,
          "trades": 21,
          "taker_buy_base": 273803.0,
          "taker_buy_quote": 51.474964
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 0.000188,
          "high": 0.000189,
          "low": 0.000187,
          "close": 0.000187,
          "volume": 9125516.0,
          "close_time": 1769572799999,
          "quote_volume": 1716.734184,
          "trades": 48,
          "taker_buy_base": 7096029.0,
          "taker_buy_quote": 1335.43845
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.000187,
          "high": 0.000187,
          "low": 0.000186,
          "close": 0.000187,
          "volume": 9308544.0,
          "close_time": 1769576399999,
          "quote_volume": 1739.894758,
          "trades": 47,
          "taker_buy_base": 610184.0,
          "taker_buy_quote": 114.104408
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 0.000186,
          "high": 0.000191,
          "low": 0.000186,
          "close": 0.000189,
          "volume": 190774602.0,
          "close_time": 1769579999999,
          "quote_volume": 36231.918533,
          "trades": 349,
          "taker_buy_base": 159899910.0,
          "taker_buy_quote": 30380.772874
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 0.00019,
          "high": 0.000191,
          "low": 0.00019,
          "close": 0.000191,
          "volume": 38457855.0,
          "close_time": 1769583599999,
          "quote_volume": 7328.468946,
          "trades": 69,
          "taker_buy_base": 20664034.0,
          "taker_buy_quote": 3938.474533
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 0.000191,
          "high": 0.000192,
          "low": 0.000189,
          "close": 0.000189,
          "volume": 31646236.0,
          "close_time": 1769587199999,
          "quote_volume": 6017.202996,
          "trades": 97,
          "taker_buy_base": 8362971.0,
          "taker_buy_quote": 1593.247206
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.000189,
          "high": 0.00019,
          "low": 0.000189,
          "close": 0.00019,
          "volume": 6917058.0,
          "close_time": 1769590799999,
          "quote_volume": 1312.076221,
          "trades": 24,
          "taker_buy_base": 3501875.0,
          "taker_buy_quote": 665.35625
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 0.00019,
          "high": 0.000191,
          "low": 0.00019,
          "close": 0.00019,
          "volume": 21802644.0,
          "close_time": 1769594399999,
          "quote_volume": 4147.771062,
          "trades": 55,
          "taker_buy_base": 5069750.0,
          "taker_buy_quote": 968.32225
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 0.000191,
          "high": 0.000192,
          "low": 0.00019,
          "close": 0.000191,
          "volume": 60441459.0,
          "close_time": 1769597999999,
          "quote_volume": 11529.152386,
          "trades": 165,
          "taker_buy_base": 32140491.0,
          "taker_buy_quote": 6140.922064
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 0.00019,
          "high": 0.000192,
          "low": 0.00019,
          "close": 0.000191,
          "volume": 17096699.0,
          "close_time": 1769601599999,
          "quote_volume": 3261.230016,
          "trades": 68,
          "taker_buy_base": 6493652.0,
          "taker_buy_quote": 1241.853104
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.000191,
          "high": 0.000192,
          "low": 0.00019,
          "close": 0.00019,
          "volume": 21231547.0,
          "close_time": 1769605199999,
          "quote_volume": 4048.962014,
          "trades": 93,
          "taker_buy_base": 8244545.0,
          "taker_buy_quote": 1580.360609
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 0.00019,
          "high": 0.000192,
          "low": 0.00019,
          "close": 0.000191,
          "volume": 3677989.0,
          "close_time": 1769608799999,
          "quote_volume": 701.702886,
          "trades": 23,
          "taker_buy_base": 1368225.0,
          "taker_buy_quote": 262.265605
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 0.00019,
          "high": 0.000191,
          "low": 0.000189,
          "close": 0.000189,
          "volume": 27297004.0,
          "close_time": 1769612399999,
          "quote_volume": 5179.166157,
          "trades": 79,
          "taker_buy_base": 13151077.0,
          "taker_buy_quote": 2500.217751
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 0.000189,
          "high": 0.00019,
          "low": 0.000188,
          "close": 0.000188,
          "volume": 63556265.0,
          "close_time": 1769615999999,
          "quote_volume": 11998.409239,
          "trades": 108,
          "taker_buy_base": 29673319.0,
          "taker_buy_quote": 5601.092542
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.000189,
          "high": 0.00019,
          "low": 0.000186,
          "close": 0.000186,
          "volume": 91116022.0,
          "close_time": 1769619599999,
          "quote_volume": 17103.522388,
          "trades": 174,
          "taker_buy_base": 37943713.0,
          "taker_buy_quote": 7133.475595
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 0.000186,
          "high": 0.00019,
          "low": 0.000186,
          "close": 0.000189,
          "volume": 38189138.0,
          "close_time": 1769623199999,
          "quote_volume": 7172.033154,
          "trades": 84,
          "taker_buy_base": 25924290.0,
          "taker_buy_quote": 4872.927277
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 0.000188,
          "high": 0.000188,
          "low": 0.000185,
          "close": 0.000187,
          "volume": 99954728.0,
          "close_time": 1769626799999,
          "quote_volume": 18654.093154,
          "trades": 145,
          "taker_buy_base": 50082519.0,
          "taker_buy_quote": 9369.63764
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 0.000187,
          "high": 0.000189,
          "low": 0.000186,
          "close": 0.000188,
          "volume": 33126317.0,
          "close_time": 1769630399999,
          "quote_volume": 6188.211302,
          "trades": 47,
          "taker_buy_base": 18072611.0,
          "taker_buy_quote": 3386.402304
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.000188,
          "high": 0.000189,
          "low": 0.000186,
          "close": 0.000187,
          "volume": 104635969.0,
          "close_time": 1769633999999,
          "quote_volume": 19625.678096,
          "trades": 71,
          "taker_buy_base": 33187291.0,
          "taker_buy_quote": 6259.201637
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 0.000186,
          "high": 0.000189,
          "low": 0.000185,
          "close": 0.000189,
          "volume": 35851709.0,
          "close_time": 1769637599999,
          "quote_volume": 6661.269327,
          "trades": 48,
          "taker_buy_base": 24233940.0,
          "taker_buy_quote": 4507.731045
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 0.00019,
          "high": 0.00019,
          "low": 0.000188,
          "close": 0.000189,
          "volume": 4686036.0,
          "close_time": 1769641199999,
          "quote_volume": 885.186197,
          "trades": 55,
          "taker_buy_base": 2860871.0,
          "taker_buy_quote": 540.471414
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 0.00019,
          "high": 0.00019,
          "low": 0.000187,
          "close": 0.000188,
          "volume": 44706396.0,
          "close_time": 1769644799999,
          "quote_volume": 8449.462103,
          "trades": 122,
          "taker_buy_base": 23334066.0,
          "taker_buy_quote": 4410.65397
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.000188,
          "high": 0.000189,
          "low": 0.000185,
          "close": 0.000187,
          "volume": 22133950.0,
          "close_time": 1769648399999,
          "quote_volume": 4117.627656,
          "trades": 16,
          "taker_buy_base": 1504333.0,
          "taker_buy_quote": 282.082235
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 0.000186,
          "high": 0.000188,
          "low": 0.000185,
          "close": 0.000186,
          "volume": 2971653.0,
          "close_time": 1769651999999,
          "quote_volume": 552.829134,
          "trades": 33,
          "taker_buy_base": 1224736.0,
          "taker_buy_quote": 228.10511
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 0.000185,
          "high": 0.000186,
          "low": 0.000178,
          "close": 0.000183,
          "volume": 146609273.0,
          "close_time": 1769655599999,
          "quote_volume": 26689.555341,
          "trades": 215,
          "taker_buy_base": 56573217.0,
          "taker_buy_quote": 10326.163846
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 0.000182,
          "high": 0.000184,
          "low": 0.000182,
          "close": 0.000183,
          "volume": 24980008.0,
          "close_time": 1769659199999,
          "quote_volume": 4566.316684,
          "trades": 72,
          "taker_buy_base": 9600010.0,
          "taker_buy_quote": 1756.536903
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.000183,
          "high": 0.000184,
          "low": 0.000181,
          "close": 0.000184,
          "volume": 93808388.0,
          "close_time": 1769662799999,
          "quote_volume": 17139.379442,
          "trades": 142,
          "taker_buy_base": 57316407.0,
          "taker_buy_quote": 10492.576658
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 0.000183,
          "high": 0.000185,
          "low": 0.000183,
          "close": 0.000183,
          "volume": 4122065.0,
          "close_time": 1769666399999,
          "quote_volume": 754.537886,
          "trades": 9,
          "taker_buy_base": 93091.0,
          "taker_buy_quote": 17.16734
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 0.000183,
          "high": 0.000184,
          "low": 0.000183,
          "close": 0.000183,
          "volume": 1799996.0,
          "close_time": 1769669999999,
          "quote_volume": 330.632115,
          "trades": 18,
          "taker_buy_base": 1129587.0,
          "taker_buy_quote": 207.844008
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 0.000185,
          "high": 0.000185,
          "low": 0.000183,
          "close": 0.000183,
          "volume": 34783979.0,
          "close_time": 1769673599999,
          "quote_volume": 6405.667227,
          "trades": 94,
          "taker_buy_base": 7040746.0,
          "taker_buy_quote": 1302.204826
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.000184,
          "high": 0.000185,
          "low": 0.000183,
          "close": 0.000183,
          "volume": 14919726.0,
          "close_time": 1769677199999,
          "quote_volume": 2749.853526,
          "trades": 61,
          "taker_buy_base": 7877671.0,
          "taker_buy_quote": 1456.948081
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 0.000184,
          "high": 0.000185,
          "low": 0.000183,
          "close": 0.000184,
          "volume": 9556022.0,
          "close_time": 1769680799999,
          "quote_volume": 1763.890985,
          "trades": 44,
          "taker_buy_base": 7957312.0,
          "taker_buy_quote": 1470.962077
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 0.000184,
          "high": 0.000184,
          "low": 0.000183,
          "close": 0.000183,
          "volume": 20014427.0,
          "close_time": 1769684399999,
          "quote_volume": 3663.854894,
          "trades": 53,
          "taker_buy_base": 1214753.0,
          "taker_buy_quote": 223.514552
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 0.000183,
          "high": 0.000183,
          "low": 0.00018,
          "close": 0.000181,
          "volume": 55707362.0,
          "close_time": 1769687999999,
          "quote_volume": 10105.283433,
          "trades": 172,
          "taker_buy_base": 4637897.0,
          "taker_buy_quote": 847.978382
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.000182,
          "high": 0.000183,
          "low": 0.00018,
          "close": 0.000181,
          "volume": 9811729.0,
          "close_time": 1769691599999,
          "quote_volume": 1777.759511,
          "trades": 50,
          "taker_buy_base": 2908962.0,
          "taker_buy_quote": 529.103679
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 0.000181,
          "high": 0.000183,
          "low": 0.00018,
          "close": 0.000182,
          "volume": 11566336.0,
          "close_time": 1769695199999,
          "quote_volume": 2094.974927,
          "trades": 92,
          "taker_buy_base": 2132513.0,
          "taker_buy_quote": 388.128656
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 0.000183,
          "high": 0.000183,
          "low": 0.000177,
          "close": 0.000178,
          "volume": 48936233.0,
          "close_time": 1769698799999,
          "quote_volume": 8797.095495,
          "trades": 133,
          "taker_buy_base": 1545555.0,
          "taker_buy_quote": 279.159893
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 0.000178,
          "high": 0.000178,
          "low": 0.000173,
          "close": 0.000176,
          "volume": 313362784.0,
          "close_time": 1769702399999,
          "quote_volume": 54978.688486,
          "trades": 335,
          "taker_buy_base": 163238173.0,
          "taker_buy_quote": 28700.050614
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.000177,
          "high": 0.000177,
          "low": 0.000174,
          "close": 0.000176,
          "volume": 241482184.0,
          "close_time": 1769705999999,
          "quote_volume": 42296.399251,
          "trades": 351,
          "taker_buy_base": 160866690.0,
          "taker_buy_quote": 28193.19281
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 0.000175,
          "high": 0.000178,
          "low": 0.000173,
          "close": 0.000174,
          "volume": 113411754.0,
          "close_time": 1769709599999,
          "quote_volume": 19943.78876,
          "trades": 417,
          "taker_buy_base": 47069762.0,
          "taker_buy_quote": 8286.517129
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 0.000174,
          "high": 0.000174,
          "low": 0.000167,
          "close": 0.000169,
          "volume": 266266994.0,
          "close_time": 1769713199999,
          "quote_volume": 45313.494095,
          "trades": 749,
          "taker_buy_base": 93044486.0,
          "taker_buy_quote": 15822.357873
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 0.000168,
          "high": 0.000173,
          "low": 0.000168,
          "close": 0.000173,
          "volume": 97845745.0,
          "close_time": 1769716799999,
          "quote_volume": 16684.05333,
          "trades": 354,
          "taker_buy_base": 67503856.0,
          "taker_buy_quote": 11537.24388
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.000171,
          "high": 0.000175,
          "low": 0.00017,
          "close": 0.000175,
          "volume": 21718685.0,
          "close_time": 1769720399999,
          "quote_volume": 3760.792188,
          "trades": 145,
          "taker_buy_base": 11678050.0,
          "taker_buy_quote": 2026.244144
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 0.000175,
          "high": 0.000175,
          "low": 0.000173,
          "close": 0.000175,
          "volume": 65240645.0,
          "close_time": 1769723999999,
          "quote_volume": 11342.901569,
          "trades": 265,
          "taker_buy_base": 19406000.0,
          "taker_buy_quote": 3385.025894
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 0.000174,
          "high": 0.000176,
          "low": 0.000173,
          "close": 0.000173,
          "volume": 37522772.0,
          "close_time": 1769727599999,
          "quote_volume": 6533.104977,
          "trades": 168,
          "taker_buy_base": 16177768.0,
          "taker_buy_quote": 2814.737484
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 0.000174,
          "high": 0.000175,
          "low": 0.000173,
          "close": 0.000174,
          "volume": 36904075.0,
          "close_time": 1769731199999,
          "quote_volume": 6423.003565,
          "trades": 138,
          "taker_buy_base": 21826974.0,
          "taker_buy_quote": 3803.603903
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.000174,
          "high": 0.000175,
          "low": 0.000173,
          "close": 0.000173,
          "volume": 32471367.0,
          "close_time": 1769734799999,
          "quote_volume": 5637.895736,
          "trades": 115,
          "taker_buy_base": 8904895.0,
          "taker_buy_quote": 1549.910774
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 0.000173,
          "high": 0.000174,
          "low": 0.000166,
          "close": 0.000171,
          "volume": 186355284.0,
          "close_time": 1769738399999,
          "quote_volume": 31760.161691,
          "trades": 427,
          "taker_buy_base": 97767705.0,
          "taker_buy_quote": 16658.57004
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 0.000171,
          "high": 0.000172,
          "low": 0.000168,
          "close": 0.000169,
          "volume": 111819188.0,
          "close_time": 1769741999999,
          "quote_volume": 18945.197976,
          "trades": 282,
          "taker_buy_base": 56926973.0,
          "taker_buy_quote": 9639.413111
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 0.00017,
          "high": 0.000171,
          "low": 0.00017,
          "close": 0.00017,
          "volume": 8372280.0,
          "close_time": 1769745599999,
          "quote_volume": 1424.313036,
          "trades": 61,
          "taker_buy_base": 2640193.0,
          "taker_buy_quote": 449.858246
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.000171,
          "high": 0.000172,
          "low": 0.00017,
          "close": 0.000171,
          "volume": 13993062.0,
          "close_time": 1769749199999,
          "quote_volume": 2402.316845,
          "trades": 64,
          "taker_buy_base": 3738345.0,
          "taker_buy_quote": 642.410949
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 0.000172,
          "high": 0.000172,
          "low": 0.00017,
          "close": 0.00017,
          "volume": 41396935.0,
          "close_time": 1769752799999,
          "quote_volume": 7070.635516,
          "trades": 48,
          "taker_buy_base": 14994988.0,
          "taker_buy_quote": 2564.235865
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 0.00017,
          "high": 0.00017,
          "low": 0.000168,
          "close": 0.000168,
          "volume": 88152630.0,
          "close_time": 1769756399999,
          "quote_volume": 14840.174962,
          "trades": 144,
          "taker_buy_base": 57228466.0,
          "taker_buy_quote": 9624.429107
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 0.000169,
          "high": 0.000172,
          "low": 0.000169,
          "close": 0.000171,
          "volume": 53911129.0,
          "close_time": 1769759999999,
          "quote_volume": 9212.158143,
          "trades": 95,
          "taker_buy_base": 33348284.0,
          "taker_buy_quote": 5697.357769
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.000172,
          "high": 0.000173,
          "low": 0.000171,
          "close": 0.000171,
          "volume": 23143001.0,
          "close_time": 1769763599999,
          "quote_volume": 3974.205589,
          "trades": 91,
          "taker_buy_base": 5219931.0,
          "taker_buy_quote": 897.846391
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 0.000172,
          "high": 0.000173,
          "low": 0.00017,
          "close": 0.000172,
          "volume": 41323284.0,
          "close_time": 1769767199999,
          "quote_volume": 7081.122282,
          "trades": 77,
          "taker_buy_base": 25349256.0,
          "taker_buy_quote": 4352.179373
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 0.00017,
          "high": 0.000172,
          "low": 0.00017,
          "close": 0.000172,
          "volume": 41143882.0,
          "close_time": 1769770799999,
          "quote_volume": 7043.511731,
          "trades": 75,
          "taker_buy_base": 17671755.0,
          "taker_buy_quote": 3034.570013
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 0.000172,
          "high": 0.000175,
          "low": 0.000171,
          "close": 0.000173,
          "volume": 53022137.0,
          "close_time": 1769774399999,
          "quote_volume": 9122.733212,
          "trades": 84,
          "taker_buy_base": 30947666.0,
          "taker_buy_quote": 5341.474173
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.000173,
          "high": 0.000173,
          "low": 0.000171,
          "close": 0.000172,
          "volume": 3643189.0,
          "close_time": 1769777999999,
          "quote_volume": 626.774114,
          "trades": 53,
          "taker_buy_base": 308851.0,
          "taker_buy_quote": 53.326978
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 0.000172,
          "high": 0.000173,
          "low": 0.00017,
          "close": 0.000171,
          "volume": 15667337.0,
          "close_time": 1769781599999,
          "quote_volume": 2694.316988,
          "trades": 89,
          "taker_buy_base": 2227391.0,
          "taker_buy_quote": 384.986699
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 0.000171,
          "high": 0.000174,
          "low": 0.000171,
          "close": 0.000173,
          "volume": 4707272.0,
          "close_time": 1769785199999,
          "quote_volume": 811.645932,
          "trades": 69,
          "taker_buy_base": 1816972.0,
          "taker_buy_quote": 313.428185
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 0.000173,
          "high": 0.000176,
          "low": 0.000172,
          "close": 0.000174,
          "volume": 59190681.0,
          "close_time": 1769788799999,
          "quote_volume": 10255.601848,
          "trades": 129,
          "taker_buy_base": 13416480.0,
          "taker_buy_quote": 2344.595225
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.000175,
          "high": 0.000176,
          "low": 0.000173,
          "close": 0.000175,
          "volume": 15659640.0,
          "close_time": 1769792399999,
          "quote_volume": 2739.526194,
          "trades": 120,
          "taker_buy_base": 10453256.0,
          "taker_buy_quote": 1830.476702
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 0.000175,
          "high": 0.000175,
          "low": 0.000173,
          "close": 0.000174,
          "volume": 3358234.0,
          "close_time": 1769795999999,
          "quote_volume": 586.112562,
          "trades": 55,
          "taker_buy_base": 1165015.0,
          "taker_buy_quote": 203.877625
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 0.000174,
          "high": 0.000178,
          "low": 0.00017,
          "close": 0.000177,
          "volume": 90694079.0,
          "close_time": 1769799599999,
          "quote_volume": 15754.654731,
          "trades": 234,
          "taker_buy_base": 38967896.0,
          "taker_buy_quote": 6794.359734
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 0.000177,
          "high": 0.000179,
          "low": 0.000176,
          "close": 0.000176,
          "volume": 18880278.0,
          "close_time": 1769803199999,
          "quote_volume": 3344.980019,
          "trades": 90,
          "taker_buy_base": 9962629.0,
          "taker_buy_quote": 1772.588578
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.000176,
          "high": 0.000176,
          "low": 0.000173,
          "close": 0.000174,
          "volume": 29776387.0,
          "close_time": 1769806799999,
          "quote_volume": 5193.620591,
          "trades": 108,
          "taker_buy_base": 9025075.0,
          "taker_buy_quote": 1571.561277
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 0.000174,
          "high": 0.000176,
          "low": 0.000173,
          "close": 0.000175,
          "volume": 26094230.0,
          "close_time": 1769810399999,
          "quote_volume": 4543.529117,
          "trades": 176,
          "taker_buy_base": 12453937.0,
          "taker_buy_quote": 2168.704139
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 0.000175,
          "high": 0.000176,
          "low": 0.000173,
          "close": 0.000174,
          "volume": 10133603.0,
          "close_time": 1769813999999,
          "quote_volume": 1764.200072,
          "trades": 59,
          "taker_buy_base": 2675236.0,
          "taker_buy_quote": 467.60884
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 0.000174,
          "high": 0.000175,
          "low": 0.000173,
          "close": 0.000175,
          "volume": 14552195.0,
          "close_time": 1769817599999,
          "quote_volume": 2532.606857,
          "trades": 75,
          "taker_buy_base": 2000087.0,
          "taker_buy_quote": 348.758454
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.000175,
          "high": 0.000178,
          "low": 0.000174,
          "close": 0.000175,
          "volume": 15619173.0,
          "close_time": 1769821199999,
          "quote_volume": 2750.66432,
          "trades": 139,
          "taker_buy_base": 5145947.0,
          "taker_buy_quote": 910.100628
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 0.000175,
          "high": 0.000177,
          "low": 0.000175,
          "close": 0.000175,
          "volume": 4276864.0,
          "close_time": 1769824799999,
          "quote_volume": 751.718382,
          "trades": 69,
          "taker_buy_base": 404908.0,
          "taker_buy_quote": 71.306689
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 0.000176,
          "high": 0.000177,
          "low": 0.000175,
          "close": 0.000175,
          "volume": 6103111.0,
          "close_time": 1769828399999,
          "quote_volume": 1072.927245,
          "trades": 107,
          "taker_buy_base": 1868462.0,
          "taker_buy_quote": 328.894004
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 0.000176,
          "high": 0.000177,
          "low": 0.000173,
          "close": 0.000175,
          "volume": 22610588.0,
          "close_time": 1769831999999,
          "quote_volume": 3953.203209,
          "trades": 188,
          "taker_buy_base": 2027407.0,
          "taker_buy_quote": 356.386429
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.000173,
          "high": 0.000176,
          "low": 0.000173,
          "close": 0.000175,
          "volume": 61121559.0,
          "close_time": 1769835599999,
          "quote_volume": 10647.492923,
          "trades": 283,
          "taker_buy_base": 13988233.0,
          "taker_buy_quote": 2449.706806
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 0.000175,
          "high": 0.000176,
          "low": 0.000175,
          "close": 0.000176,
          "volume": 6673111.0,
          "close_time": 1769839199999,
          "quote_volume": 1170.745055,
          "trades": 100,
          "taker_buy_base": 3848379.0,
          "taker_buy_quote": 676.112424
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 0.000177,
          "high": 0.000178,
          "low": 0.000175,
          "close": 0.000175,
          "volume": 37422007.0,
          "close_time": 1769842799999,
          "quote_volume": 6589.546709,
          "trades": 212,
          "taker_buy_base": 11932635.0,
          "taker_buy_quote": 2101.517981
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 0.000176,
          "high": 0.000176,
          "low": 0.000173,
          "close": 0.000176,
          "volume": 20861581.0,
          "close_time": 1769846399999,
          "quote_volume": 3634.810501,
          "trades": 76,
          "taker_buy_base": 14016978.0,
          "taker_buy_quote": 2444.204858
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.000176,
          "high": 0.000176,
          "low": 0.000171,
          "close": 0.000172,
          "volume": 56189498.0,
          "close_time": 1769849999999,
          "quote_volume": 9730.844307,
          "trades": 211,
          "taker_buy_base": 16005204.0,
          "taker_buy_quote": 2793.092035
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 0.000172,
          "high": 0.000175,
          "low": 0.000172,
          "close": 0.000174,
          "volume": 22899104.0,
          "close_time": 1769853599999,
          "quote_volume": 3964.503982,
          "trades": 79,
          "taker_buy_base": 8178574.0,
          "taker_buy_quote": 1423.077234
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 0.000173,
          "high": 0.000174,
          "low": 0.000171,
          "close": 0.000172,
          "volume": 17023044.0,
          "close_time": 1769857199999,
          "quote_volume": 2940.067259,
          "trades": 57,
          "taker_buy_base": 11983438.0,
          "taker_buy_quote": 2073.317269
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 0.000172,
          "high": 0.000173,
          "low": 0.000171,
          "close": 0.000173,
          "volume": 31469368.0,
          "close_time": 1769860799999,
          "quote_volume": 5414.808191,
          "trades": 72,
          "taker_buy_base": 5371233.0,
          "taker_buy_quote": 927.680618
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.000171,
          "high": 0.000173,
          "low": 0.00017,
          "close": 0.000172,
          "volume": 70174867.0,
          "close_time": 1769864399999,
          "quote_volume": 12003.041483,
          "trades": 143,
          "taker_buy_base": 27983142.0,
          "taker_buy_quote": 4788.651659
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 0.00017,
          "high": 0.000171,
          "low": 0.000169,
          "close": 0.00017,
          "volume": 18748077.0,
          "close_time": 1769867999999,
          "quote_volume": 3185.541011,
          "trades": 80,
          "taker_buy_base": 2242642.0,
          "taker_buy_quote": 381.860242
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 0.000171,
          "high": 0.000172,
          "low": 0.00016,
          "close": 0.000163,
          "volume": 138209120.0,
          "close_time": 1769871599999,
          "quote_volume": 22503.813899,
          "trades": 384,
          "taker_buy_base": 70606874.0,
          "taker_buy_quote": 11463.233304
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 0.000164,
          "high": 0.000167,
          "low": 0.000163,
          "close": 0.000166,
          "volume": 42733785.0,
          "close_time": 1769875199999,
          "quote_volume": 7046.833302,
          "trades": 150,
          "taker_buy_base": 21102825.0,
          "taker_buy_quote": 3477.608608
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.000166,
          "high": 0.000166,
          "low": 0.000161,
          "close": 0.000164,
          "volume": 68171525.0,
          "close_time": 1769878799999,
          "quote_volume": 11152.172723,
          "trades": 171,
          "taker_buy_base": 29475683.0,
          "taker_buy_quote": 4826.085587
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 0.000162,
          "high": 0.000164,
          "low": 0.000153,
          "close": 0.000156,
          "volume": 220048303.0,
          "close_time": 1769882399999,
          "quote_volume": 34790.527324,
          "trades": 511,
          "taker_buy_base": 106476385.0,
          "taker_buy_quote": 16810.057541
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 0.000157,
          "high": 0.000158,
          "low": 0.000144,
          "close": 0.000154,
          "volume": 249260532.0,
          "close_time": 1769885999999,
          "quote_volume": 38071.327263,
          "trades": 993,
          "taker_buy_base": 108025930.0,
          "taker_buy_quote": 16359.749785
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 0.000155,
          "high": 0.000158,
          "low": 0.000154,
          "close": 0.000158,
          "volume": 53930368.0,
          "close_time": 1769889599999,
          "quote_volume": 8391.410719,
          "trades": 220,
          "taker_buy_base": 22164407.0,
          "taker_buy_quote": 3458.922875
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.000158,
          "high": 0.000158,
          "low": 0.000155,
          "close": 0.000157,
          "volume": 19137776.0,
          "close_time": 1769893199999,
          "quote_volume": 3002.407466,
          "trades": 138,
          "taker_buy_base": 14374400.0,
          "taker_buy_quote": 2258.076274
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 0.000158,
          "high": 0.000163,
          "low": 0.000157,
          "close": 0.000163,
          "volume": 57806490.0,
          "close_time": 1769896799999,
          "quote_volume": 9287.479705,
          "trades": 169,
          "taker_buy_base": 51734405.0,
          "taker_buy_quote": 8318.687542
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 0.000163,
          "high": 0.000163,
          "low": 0.000159,
          "close": 0.000161,
          "volume": 16856119.0,
          "close_time": 1769900399999,
          "quote_volume": 2720.567391,
          "trades": 84,
          "taker_buy_base": 9483617.0,
          "taker_buy_quote": 1537.754959
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 0.00016,
          "high": 0.000164,
          "low": 0.00016,
          "close": 0.000164,
          "volume": 22676941.0,
          "close_time": 1769903999999,
          "quote_volume": 3681.593117,
          "trades": 88,
          "taker_buy_base": 7601683.0,
          "taker_buy_quote": 1235.915636
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.000164,
          "high": 0.000166,
          "low": 0.000163,
          "close": 0.000165,
          "volume": 23363457.0,
          "close_time": 1769907599999,
          "quote_volume": 3833.838102,
          "trades": 165,
          "taker_buy_base": 8135412.0,
          "taker_buy_quote": 1338.821925
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 0.000165,
          "high": 0.000165,
          "low": 0.000162,
          "close": 0.000163,
          "volume": 19241076.0,
          "close_time": 1769911199999,
          "quote_volume": 3147.955128,
          "trades": 106,
          "taker_buy_base": 8793797.0,
          "taker_buy_quote": 1450.714545
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 0.000163,
          "high": 0.000166,
          "low": 0.000163,
          "close": 0.000166,
          "volume": 25323864.0,
          "close_time": 1769914799999,
          "quote_volume": 4197.645627,
          "trades": 56,
          "taker_buy_base": 3379577.0,
          "taker_buy_quote": 558.895986
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 0.000165,
          "high": 0.000166,
          "low": 0.000164,
          "close": 0.000166,
          "volume": 8165227.0,
          "close_time": 1769918399999,
          "quote_volume": 1346.742664,
          "trades": 54,
          "taker_buy_base": 4623068.0,
          "taker_buy_quote": 762.95295
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.000165,
          "high": 0.000168,
          "low": 0.000165,
          "close": 0.000168,
          "volume": 23294438.0,
          "close_time": 1769921999999,
          "quote_volume": 3866.632087,
          "trades": 126,
          "taker_buy_base": 2477956.0,
          "taker_buy_quote": 412.260447
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 0.000168,
          "high": 0.000168,
          "low": 0.000166,
          "close": 0.000166,
          "volume": 2536591.0,
          "close_time": 1769925599999,
          "quote_volume": 423.396138,
          "trades": 30,
          "taker_buy_base": 1035846.0,
          "taker_buy_quote": 173.935067
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 0.000166,
          "high": 0.000169,
          "low": 0.000165,
          "close": 0.000165,
          "volume": 8395409.0,
          "close_time": 1769929199999,
          "quote_volume": 1397.383314,
          "trades": 68,
          "taker_buy_base": 3382073.0,
          "taker_buy_quote": 563.394519
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 0.000166,
          "high": 0.000168,
          "low": 0.000165,
          "close": 0.000166,
          "volume": 4762159.0,
          "close_time": 1769932799999,
          "quote_volume": 792.053158,
          "trades": 39,
          "taker_buy_base": 995301.0,
          "taker_buy_quote": 166.256846
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.000168,
          "high": 0.000168,
          "low": 0.000166,
          "close": 0.000167,
          "volume": 5192637.0,
          "close_time": 1769936399999,
          "quote_volume": 869.722805,
          "trades": 30,
          "taker_buy_base": 1587160.0,
          "taker_buy_quote": 266.64288
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 0.000167,
          "high": 0.000168,
          "low": 0.000166,
          "close": 0.000168,
          "volume": 8431740.0,
          "close_time": 1769939999999,
          "quote_volume": 1401.149361,
          "trades": 32,
          "taker_buy_base": 288459.0,
          "taker_buy_quote": 48.217563
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 0.000166,
          "high": 0.000168,
          "low": 0.000164,
          "close": 0.000164,
          "volume": 14569247.0,
          "close_time": 1769943599999,
          "quote_volume": 2419.107303,
          "trades": 68,
          "taker_buy_base": 7614650.0,
          "taker_buy_quote": 1272.690705
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 0.000164,
          "high": 0.000166,
          "low": 0.000163,
          "close": 0.000166,
          "volume": 12631773.0,
          "close_time": 1769947199999,
          "quote_volume": 2081.547359,
          "trades": 70,
          "taker_buy_base": 7710771.0,
          "taker_buy_quote": 1274.290993
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.000166,
          "high": 0.000166,
          "low": 0.000163,
          "close": 0.000164,
          "volume": 67237693.0,
          "close_time": 1769950799999,
          "quote_volume": 11058.774434,
          "trades": 156,
          "taker_buy_base": 38436811.0,
          "taker_buy_quote": 6349.531099
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 0.000164,
          "high": 0.000168,
          "low": 0.000164,
          "close": 0.000165,
          "volume": 25433820.0,
          "close_time": 1769954399999,
          "quote_volume": 4201.837351,
          "trades": 124,
          "taker_buy_base": 19210111.0,
          "taker_buy_quote": 3172.127928
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 0.000165,
          "high": 0.000166,
          "low": 0.000162,
          "close": 0.000164,
          "volume": 20537627.0,
          "close_time": 1769957999999,
          "quote_volume": 3366.833814,
          "trades": 118,
          "taker_buy_base": 5697659.0,
          "taker_buy_quote": 930.088347
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 0.000164,
          "high": 0.000166,
          "low": 0.000158,
          "close": 0.000161,
          "volume": 202109529.0,
          "close_time": 1769961599999,
          "quote_volume": 32561.441011,
          "trades": 306,
          "taker_buy_base": 87147318.0,
          "taker_buy_quote": 14025.809685
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.000161,
          "high": 0.000161,
          "low": 0.000158,
          "close": 0.000159,
          "volume": 21469323.0,
          "close_time": 1769965199999,
          "quote_volume": 3430.882017,
          "trades": 160,
          "taker_buy_base": 6099113.0,
          "taker_buy_quote": 977.340993
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 0.000158,
          "high": 0.00016,
          "low": 0.000158,
          "close": 0.000158,
          "volume": 51656372.0,
          "close_time": 1769968799999,
          "quote_volume": 8237.11644,
          "trades": 72,
          "taker_buy_base": 34339436.0,
          "taker_buy_quote": 5490.376705
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 0.000159,
          "high": 0.000163,
          "low": 0.000159,
          "close": 0.000162,
          "volume": 24776746.0,
          "close_time": 1769972399999,
          "quote_volume": 3997.005785,
          "trades": 138,
          "taker_buy_base": 16423463.0,
          "taker_buy_quote": 2650.476333
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 0.000162,
          "high": 0.000162,
          "low": 0.000158,
          "close": 0.000159,
          "volume": 14016601.0,
          "close_time": 1769975999999,
          "quote_volume": 2238.389714,
          "trades": 93,
          "taker_buy_base": 9486845.0,
          "taker_buy_quote": 1518.27012
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.00016,
          "high": 0.000161,
          "low": 0.000157,
          "close": 0.000159,
          "volume": 11730633.0,
          "close_time": 1769979599999,
          "quote_volume": 1864.957352,
          "trades": 64,
          "taker_buy_base": 6723061.0,
          "taker_buy_quote": 1073.150669
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 0.000159,
          "high": 0.000159,
          "low": 0.000156,
          "close": 0.000157,
          "volume": 46148920.0,
          "close_time": 1769983199999,
          "quote_volume": 7268.330479,
          "trades": 65,
          "taker_buy_base": 13713019.0,
          "taker_buy_quote": 2167.019915
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 0.000157,
          "high": 0.00016,
          "low": 0.000156,
          "close": 0.000158,
          "volume": 40012615.0,
          "close_time": 1769986799999,
          "quote_volume": 6293.13417,
          "trades": 134,
          "taker_buy_base": 22615029.0,
          "taker_buy_quote": 3567.623756
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 0.000157,
          "high": 0.00016,
          "low": 0.000154,
          "close": 0.000158,
          "volume": 95177252.0,
          "close_time": 1769990399999,
          "quote_volume": 14961.731337,
          "trades": 150,
          "taker_buy_base": 59301112.0,
          "taker_buy_quote": 9353.973783
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.000158,
          "high": 0.000163,
          "low": 0.000157,
          "close": 0.000163,
          "volume": 52380617.0,
          "close_time": 1769993999999,
          "quote_volume": 8347.115516,
          "trades": 231,
          "taker_buy_base": 17355192.0,
          "taker_buy_quote": 2786.784976
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 0.000163,
          "high": 0.000164,
          "low": 0.000159,
          "close": 0.000162,
          "volume": 13914572.0,
          "close_time": 1769997599999,
          "quote_volume": 2249.520409,
          "trades": 165,
          "taker_buy_base": 3037685.0,
          "taker_buy_quote": 491.412578
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 0.000162,
          "high": 0.000163,
          "low": 0.000158,
          "close": 0.000158,
          "volume": 5319015.0,
          "close_time": 1770001199999,
          "quote_volume": 851.65489,
          "trades": 70,
          "taker_buy_base": 1839570.0,
          "taker_buy_quote": 295.939686
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 0.000158,
          "high": 0.000159,
          "low": 0.000153,
          "close": 0.000159,
          "volume": 59778972.0,
          "close_time": 1770004799999,
          "quote_volume": 9283.672129,
          "trades": 242,
          "taker_buy_base": 33328667.0,
          "taker_buy_quote": 5157.266083
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.000159,
          "high": 0.000161,
          "low": 0.000155,
          "close": 0.000158,
          "volume": 67912309.0,
          "close_time": 1770008399999,
          "quote_volume": 10754.99766,
          "trades": 269,
          "taker_buy_base": 28604891.0,
          "taker_buy_quote": 4527.450883
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 0.000158,
          "high": 0.000158,
          "low": 0.000153,
          "close": 0.000156,
          "volume": 58135567.0,
          "close_time": 1770011999999,
          "quote_volume": 9007.831196,
          "trades": 221,
          "taker_buy_base": 23311499.0,
          "taker_buy_quote": 3613.629667
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 0.000155,
          "high": 0.000159,
          "low": 0.000152,
          "close": 0.000157,
          "volume": 70588516.0,
          "close_time": 1770015599999,
          "quote_volume": 10916.858572,
          "trades": 352,
          "taker_buy_base": 24271050.0,
          "taker_buy_quote": 3760.325667
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 0.000157,
          "high": 0.000158,
          "low": 0.000155,
          "close": 0.000157,
          "volume": 22695240.0,
          "close_time": 1770019199999,
          "quote_volume": 3550.405031,
          "trades": 151,
          "taker_buy_base": 7545666.0,
          "taker_buy_quote": 1183.431559
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.000157,
          "high": 0.000159,
          "low": 0.000156,
          "close": 0.000158,
          "volume": 11083038.0,
          "close_time": 1770022799999,
          "quote_volume": 1748.163249,
          "trades": 84,
          "taker_buy_base": 6633606.0,
          "taker_buy_quote": 1049.207506
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 0.000158,
          "high": 0.00016,
          "low": 0.000156,
          "close": 0.000158,
          "volume": 23644155.0,
          "close_time": 1770026399999,
          "quote_volume": 3730.354133,
          "trades": 161,
          "taker_buy_base": 7364988.0,
          "taker_buy_quote": 1166.70125
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 0.000158,
          "high": 0.00016,
          "low": 0.000158,
          "close": 0.000159,
          "volume": 11422300.0,
          "close_time": 1770029999999,
          "quote_volume": 1818.251762,
          "trades": 78,
          "taker_buy_base": 4429054.0,
          "taker_buy_quote": 708.64864
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 0.000159,
          "high": 0.00016,
          "low": 0.000158,
          "close": 0.000159,
          "volume": 14811569.0,
          "close_time": 1770033599999,
          "quote_volume": 2356.937083,
          "trades": 92,
          "taker_buy_base": 2231524.0,
          "taker_buy_quote": 356.830004
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.000159,
          "high": 0.000161,
          "low": 0.000159,
          "close": 0.00016,
          "volume": 9888875.0,
          "close_time": 1770037199999,
          "quote_volume": 1578.785074,
          "trades": 65,
          "taker_buy_base": 3626807.0,
          "taker_buy_quote": 580.530246
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 0.00016,
          "high": 0.000163,
          "low": 0.00016,
          "close": 0.000162,
          "volume": 74124876.0,
          "close_time": 1770040799999,
          "quote_volume": 11986.260833,
          "trades": 131,
          "taker_buy_base": 23716808.0,
          "taker_buy_quote": 3845.425913
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 0.000162,
          "high": 0.000166,
          "low": 0.000161,
          "close": 0.000163,
          "volume": 70738181.0,
          "close_time": 1770044399999,
          "quote_volume": 11565.341,
          "trades": 121,
          "taker_buy_base": 35082695.0,
          "taker_buy_quote": 5731.910218
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 0.000163,
          "high": 0.000167,
          "low": 0.000163,
          "close": 0.000166,
          "volume": 16962525.0,
          "close_time": 1770047999999,
          "quote_volume": 2788.317548,
          "trades": 110,
          "taker_buy_base": 9039158.0,
          "taker_buy_quote": 1487.909911
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.000166,
          "high": 0.000166,
          "low": 0.000164,
          "close": 0.000164,
          "volume": 12363747.0,
          "close_time": 1770051599999,
          "quote_volume": 2037.795896,
          "trades": 115,
          "taker_buy_base": 3644419.0,
          "taker_buy_quote": 601.492817
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 0.000164,
          "high": 0.000166,
          "low": 0.000163,
          "close": 0.000163,
          "volume": 9389213.0,
          "close_time": 1770055199999,
          "quote_volume": 1539.097054,
          "trades": 92,
          "taker_buy_base": 1384639.0,
          "taker_buy_quote": 228.630354
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 0.000163,
          "high": 0.000165,
          "low": 0.000162,
          "close": 0.000163,
          "volume": 9227470.0,
          "close_time": 1770058799999,
          "quote_volume": 1505.866061,
          "trades": 75,
          "taker_buy_base": 1775148.0,
          "taker_buy_quote": 290.750558
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 0.000163,
          "high": 0.000165,
          "low": 0.000162,
          "close": 0.000162,
          "volume": 25065120.0,
          "close_time": 1770062399999,
          "quote_volume": 4085.623498,
          "trades": 73,
          "taker_buy_base": 7132936.0,
          "taker_buy_quote": 1163.858156
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.000162,
          "high": 0.000164,
          "low": 0.000162,
          "close": 0.000162,
          "volume": 8551791.0,
          "close_time": 1770065999999,
          "quote_volume": 1386.171582,
          "trades": 27,
          "taker_buy_base": 390720.0,
          "taker_buy_quote": 64.07808
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 0.000162,
          "high": 0.000164,
          "low": 0.000162,
          "close": 0.000164,
          "volume": 6823914.0,
          "close_time": 1770069599999,
          "quote_volume": 1110.877047,
          "trades": 37,
          "taker_buy_base": 949276.0,
          "taker_buy_quote": 155.681264
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 0.000164,
          "high": 0.000165,
          "low": 0.000162,
          "close": 0.000165,
          "volume": 9481665.0,
          "close_time": 1770073199999,
          "quote_volume": 1552.466474,
          "trades": 72,
          "taker_buy_base": 3814091.0,
          "taker_buy_quote": 629.283995
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 0.000164,
          "high": 0.000164,
          "low": 0.000162,
          "close": 0.000162,
          "volume": 7355921.0,
          "close_time": 1770076799999,
          "quote_volume": 1196.967525,
          "trades": 23,
          "taker_buy_base": 56743.0,
          "taker_buy_quote": 9.305852
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.000162,
          "high": 0.000164,
          "low": 0.000162,
          "close": 0.000163,
          "volume": 3145315.0,
          "close_time": 1770080399999,
          "quote_volume": 510.355503,
          "trades": 13,
          "taker_buy_base": 307623.0,
          "taker_buy_quote": 50.450172
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 0.000163,
          "high": 0.000164,
          "low": 0.000161,
          "close": 0.000162,
          "volume": 8819111.0,
          "close_time": 1770083999999,
          "quote_volume": 1427.467763,
          "trades": 48,
          "taker_buy_base": 2257419.0,
          "taker_buy_quote": 365.847077
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 0.000161,
          "high": 0.000161,
          "low": 0.000159,
          "close": 0.000159,
          "volume": 32549539.0,
          "close_time": 1770087599999,
          "quote_volume": 5218.695466,
          "trades": 130,
          "taker_buy_base": 14241971.0,
          "taker_buy_quote": 2281.213594
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 0.000159,
          "high": 0.000163,
          "low": 0.000159,
          "close": 0.000163,
          "volume": 25208051.0,
          "close_time": 1770091199999,
          "quote_volume": 4048.070977,
          "trades": 146,
          "taker_buy_base": 13876777.0,
          "taker_buy_quote": 2224.272138
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.000163,
          "high": 0.000164,
          "low": 0.000161,
          "close": 0.000163,
          "volume": 4862455.0,
          "close_time": 1770094799999,
          "quote_volume": 788.776916,
          "trades": 32,
          "taker_buy_base": 841994.0,
          "taker_buy_quote": 137.436119
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 0.000163,
          "high": 0.000164,
          "low": 0.000162,
          "close": 0.000164,
          "volume": 8383155.0,
          "close_time": 1770098399999,
          "quote_volume": 1364.070926,
          "trades": 64,
          "taker_buy_base": 2052463.0,
          "taker_buy_quote": 334.963951
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 0.000164,
          "high": 0.000164,
          "low": 0.000161,
          "close": 0.000163,
          "volume": 30619069.0,
          "close_time": 1770101999999,
          "quote_volume": 4980.901553,
          "trades": 104,
          "taker_buy_base": 11018616.0,
          "taker_buy_quote": 1795.632617
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 0.000163,
          "high": 0.000165,
          "low": 0.000162,
          "close": 0.000164,
          "volume": 36864343.0,
          "close_time": 1770105599999,
          "quote_volume": 6031.332788,
          "trades": 234,
          "taker_buy_base": 11502812.0,
          "taker_buy_quote": 1886.551181
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.000164,
          "high": 0.000165,
          "low": 0.000163,
          "close": 0.000164,
          "volume": 9718738.0,
          "close_time": 1770109199999,
          "quote_volume": 1598.398338,
          "trades": 126,
          "taker_buy_base": 2970556.0,
          "taker_buy_quote": 488.916602
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 0.000164,
          "high": 0.000164,
          "low": 0.000161,
          "close": 0.000163,
          "volume": 28188968.0,
          "close_time": 1770112799999,
          "quote_volume": 4593.342799,
          "trades": 159,
          "taker_buy_base": 4201814.0,
          "taker_buy_quote": 684.007244
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 0.000163,
          "high": 0.000163,
          "low": 0.00016,
          "close": 0.000161,
          "volume": 15527722.0,
          "close_time": 1770116399999,
          "quote_volume": 2515.282546,
          "trades": 202,
          "taker_buy_base": 3312834.0,
          "taker_buy_quote": 539.287182
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 0.000161,
          "high": 0.000162,
          "low": 0.000161,
          "close": 0.000161,
          "volume": 13652352.0,
          "close_time": 1770119999999,
          "quote_volume": 2200.093753,
          "trades": 164,
          "taker_buy_base": 2065081.0,
          "taker_buy_quote": 334.543122
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.000161,
          "high": 0.000164,
          "low": 0.000161,
          "close": 0.000162,
          "volume": 13185216.0,
          "close_time": 1770123599999,
          "quote_volume": 2136.154226,
          "trades": 181,
          "taker_buy_base": 6351175.0,
          "taker_buy_quote": 1031.827142
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 0.000163,
          "high": 0.000163,
          "low": 0.000161,
          "close": 0.000162,
          "volume": 10640065.0,
          "close_time": 1770127199999,
          "quote_volume": 1720.308286,
          "trades": 152,
          "taker_buy_base": 3454443.0,
          "taker_buy_quote": 560.644418
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 0.000163,
          "high": 0.000164,
          "low": 0.00016,
          "close": 0.00016,
          "volume": 61218227.0,
          "close_time": 1770130799999,
          "quote_volume": 9902.377639,
          "trades": 470,
          "taker_buy_base": 30940909.0,
          "taker_buy_quote": 5009.091067
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 0.000161,
          "high": 0.000166,
          "low": 0.000159,
          "close": 0.000164,
          "volume": 138658698.0,
          "close_time": 1770134399999,
          "quote_volume": 22601.984842,
          "trades": 602,
          "taker_buy_base": 79419649.0,
          "taker_buy_quote": 12930.728163
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.000166,
          "high": 0.000166,
          "low": 0.000161,
          "close": 0.000162,
          "volume": 64314211.0,
          "close_time": 1770137999999,
          "quote_volume": 10512.467456,
          "trades": 528,
          "taker_buy_base": 40783270.0,
          "taker_buy_quote": 6669.916966
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 0.000162,
          "high": 0.000163,
          "low": 0.000157,
          "close": 0.000159,
          "volume": 87167610.0,
          "close_time": 1770141599999,
          "quote_volume": 13902.018472,
          "trades": 423,
          "taker_buy_base": 28766487.0,
          "taker_buy_quote": 4596.58439
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 0.000158,
          "high": 0.00016,
          "low": 0.000154,
          "close": 0.000154,
          "volume": 80999933.0,
          "close_time": 1770145199999,
          "quote_volume": 12600.092246,
          "trades": 488,
          "taker_buy_base": 33581265.0,
          "taker_buy_quote": 5237.774748
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 0.000155,
          "high": 0.000161,
          "low": 0.000153,
          "close": 0.000161,
          "volume": 77080268.0,
          "close_time": 1770148799999,
          "quote_volume": 12123.53485,
          "trades": 229,
          "taker_buy_base": 56732890.0,
          "taker_buy_quote": 8889.024725
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.000161,
          "high": 0.000166,
          "low": 0.000159,
          "close": 0.000165,
          "volume": 94362131.0,
          "close_time": 1770152399999,
          "quote_volume": 15551.504052,
          "trades": 284,
          "taker_buy_base": 20730609.0,
          "taker_buy_quote": 3407.455819
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 0.000165,
          "high": 0.000167,
          "low": 0.000162,
          "close": 0.000162,
          "volume": 54728324.0,
          "close_time": 1770155999999,
          "quote_volume": 8936.998732,
          "trades": 99,
          "taker_buy_base": 10514911.0,
          "taker_buy_quote": 1735.335042
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 0.000162,
          "high": 0.000163,
          "low": 0.000159,
          "close": 0.000159,
          "volume": 7782815.0,
          "close_time": 1770159599999,
          "quote_volume": 1256.311901,
          "trades": 81,
          "taker_buy_base": 1949779.0,
          "taker_buy_quote": 316.558282
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 0.000159,
          "high": 0.00016,
          "low": 0.000158,
          "close": 0.000158,
          "volume": 56865951.0,
          "close_time": 1770163199999,
          "quote_volume": 9086.437943,
          "trades": 142,
          "taker_buy_base": 43654051.0,
          "taker_buy_quote": 6979.97046
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.000159,
          "high": 0.000161,
          "low": 0.000159,
          "close": 0.000161,
          "volume": 29786673.0,
          "close_time": 1770166799999,
          "quote_volume": 4766.413958,
          "trades": 83,
          "taker_buy_base": 26710347.0,
          "taker_buy_quote": 4275.720296
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 0.000161,
          "high": 0.000163,
          "low": 0.00016,
          "close": 0.000161,
          "volume": 6971219.0,
          "close_time": 1770170399999,
          "quote_volume": 1124.334913,
          "trades": 71,
          "taker_buy_base": 2170511.0,
          "taker_buy_quote": 350.861508
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 0.000162,
          "high": 0.000163,
          "low": 0.00016,
          "close": 0.000161,
          "volume": 23136831.0,
          "close_time": 1770173999999,
          "quote_volume": 3760.89649,
          "trades": 48,
          "taker_buy_base": 19662830.0,
          "taker_buy_quote": 3202.071032
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 0.000161,
          "high": 0.000164,
          "low": 0.000161,
          "close": 0.000162,
          "volume": 22405335.0,
          "close_time": 1770177599999,
          "quote_volume": 3625.935039,
          "trades": 22,
          "taker_buy_base": 13560222.0,
          "taker_buy_quote": 2196.964181
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.000164,
          "high": 0.000164,
          "low": 0.000161,
          "close": 0.000161,
          "volume": 24323702.0,
          "close_time": 1770181199999,
          "quote_volume": 3940.199071,
          "trades": 90,
          "taker_buy_base": 486759.0,
          "taker_buy_quote": 79.703994
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 0.000161,
          "high": 0.000162,
          "low": 0.00016,
          "close": 0.00016,
          "volume": 20665579.0,
          "close_time": 1770184799999,
          "quote_volume": 3325.974379,
          "trades": 48,
          "taker_buy_base": 961024.0,
          "taker_buy_quote": 155.625075
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 0.00016,
          "high": 0.000162,
          "low": 0.00016,
          "close": 0.000161,
          "volume": 13923573.0,
          "close_time": 1770188399999,
          "quote_volume": 2236.912335,
          "trades": 59,
          "taker_buy_base": 4431168.0,
          "taker_buy_quote": 713.516791
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 0.000161,
          "high": 0.000163,
          "low": 0.00016,
          "close": 0.000163,
          "volume": 12733038.0,
          "close_time": 1770191999999,
          "quote_volume": 2049.918034,
          "trades": 23,
          "taker_buy_base": 1690893.0,
          "taker_buy_quote": 272.83983
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.000161,
          "high": 0.000161,
          "low": 0.00016,
          "close": 0.00016,
          "volume": 35111269.0,
          "close_time": 1770195599999,
          "quote_volume": 5645.579639,
          "trades": 90,
          "taker_buy_base": 1901815.0,
          "taker_buy_quote": 305.527508
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 0.00016,
          "high": 0.000161,
          "low": 0.000159,
          "close": 0.000159,
          "volume": 8906847.0,
          "close_time": 1770199199999,
          "quote_volume": 1422.007926,
          "trades": 78,
          "taker_buy_base": 2624755.0,
          "taker_buy_quote": 420.851556
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 0.000159,
          "high": 0.00016,
          "low": 0.000158,
          "close": 0.000159,
          "volume": 15184845.0,
          "close_time": 1770202799999,
          "quote_volume": 2413.822156,
          "trades": 72,
          "taker_buy_base": 10499754.0,
          "taker_buy_quote": 1671.412012
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 0.00016,
          "high": 0.00016,
          "low": 0.000157,
          "close": 0.000158,
          "volume": 39014705.0,
          "close_time": 1770206399999,
          "quote_volume": 6169.933566,
          "trades": 62,
          "taker_buy_base": 14705487.0,
          "taker_buy_quote": 2333.306471
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.000157,
          "high": 0.000159,
          "low": 0.000157,
          "close": 0.000158,
          "volume": 13091151.0,
          "close_time": 1770209999999,
          "quote_volume": 2071.441738,
          "trades": 25,
          "taker_buy_base": 7293573.0,
          "taker_buy_quote": 1157.646905
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 0.000158,
          "high": 0.000158,
          "low": 0.000155,
          "close": 0.000155,
          "volume": 16647922.0,
          "close_time": 1770213599999,
          "quote_volume": 2610.828131,
          "trades": 23,
          "taker_buy_base": 7807421.0,
          "taker_buy_quote": 1225.765097
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 0.000156,
          "high": 0.000157,
          "low": 0.000153,
          "close": 0.000153,
          "volume": 112150510.0,
          "close_time": 1770217199999,
          "quote_volume": 17451.153201,
          "trades": 112,
          "taker_buy_base": 76891596.0,
          "taker_buy_quote": 11976.417734
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 0.000153,
          "high": 0.000155,
          "low": 0.000152,
          "close": 0.000153,
          "volume": 92265555.0,
          "close_time": 1770220799999,
          "quote_volume": 14098.461551,
          "trades": 101,
          "taker_buy_base": 43969154.0,
          "taker_buy_quote": 6715.951439
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.000152,
          "high": 0.000154,
          "low": 0.000151,
          "close": 0.000153,
          "volume": 24692381.0,
          "close_time": 1770224399999,
          "quote_volume": 3775.578079,
          "trades": 105,
          "taker_buy_base": 16530893.0,
          "taker_buy_quote": 2529.50848
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 0.000154,
          "high": 0.000155,
          "low": 0.000152,
          "close": 0.000153,
          "volume": 35678409.0,
          "close_time": 1770227999999,
          "quote_volume": 5465.641257,
          "trades": 134,
          "taker_buy_base": 15736134.0,
          "taker_buy_quote": 2414.90734
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 0.000155,
          "high": 0.000158,
          "low": 0.000153,
          "close": 0.000156,
          "volume": 106362745.0,
          "close_time": 1770231599999,
          "quote_volume": 16527.380784,
          "trades": 127,
          "taker_buy_base": 49653745.0,
          "taker_buy_quote": 7701.033464
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 0.000156,
          "high": 0.00016,
          "low": 0.000155,
          "close": 0.00016,
          "volume": 68620204.0,
          "close_time": 1770235199999,
          "quote_volume": 10791.02278,
          "trades": 322,
          "taker_buy_base": 51079261.0,
          "taker_buy_quote": 8033.469249
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.00016,
          "high": 0.00016,
          "low": 0.000157,
          "close": 0.000157,
          "volume": 64184917.0,
          "close_time": 1770238799999,
          "quote_volume": 10161.322798,
          "trades": 166,
          "taker_buy_base": 4841503.0,
          "taker_buy_quote": 768.386386
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 0.000157,
          "high": 0.000158,
          "low": 0.000155,
          "close": 0.000155,
          "volume": 47063775.0,
          "close_time": 1770242399999,
          "quote_volume": 7329.240418,
          "trades": 154,
          "taker_buy_base": 18146395.0,
          "taker_buy_quote": 2816.667423
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 0.000155,
          "high": 0.000159,
          "low": 0.000153,
          "close": 0.000156,
          "volume": 38524018.0,
          "close_time": 1770245999999,
          "quote_volume": 6012.958189,
          "trades": 149,
          "taker_buy_base": 22138530.0,
          "taker_buy_quote": 3447.375495
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 0.000156,
          "high": 0.000158,
          "low": 0.000155,
          "close": 0.000158,
          "volume": 55541831.0,
          "close_time": 1770249599999,
          "quote_volume": 8730.579872,
          "trades": 139,
          "taker_buy_base": 33747132.0,
          "taker_buy_quote": 5327.424257
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.000158,
          "high": 0.000158,
          "low": 0.000156,
          "close": 0.000157,
          "volume": 1689188.0,
          "close_time": 1770253199999,
          "quote_volume": 264.691846,
          "trades": 21,
          "taker_buy_base": 1010531.0,
          "taker_buy_quote": 158.733747
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 0.000157,
          "high": 0.000159,
          "low": 0.000155,
          "close": 0.000156,
          "volume": 37024001.0,
          "close_time": 1770256799999,
          "quote_volume": 5803.210461,
          "trades": 58,
          "taker_buy_base": 20777035.0,
          "taker_buy_quote": 3267.477457
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 0.000156,
          "high": 0.000158,
          "low": 0.000155,
          "close": 0.000155,
          "volume": 26138265.0,
          "close_time": 1770260399999,
          "quote_volume": 4059.810659,
          "trades": 79,
          "taker_buy_base": 1147769.0,
          "taker_buy_quote": 179.236545
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 0.000156,
          "high": 0.000157,
          "low": 0.000155,
          "close": 0.000155,
          "volume": 37573285.0,
          "close_time": 1770263999999,
          "quote_volume": 5862.911105,
          "trades": 49,
          "taker_buy_base": 13871329.0,
          "taker_buy_quote": 2166.720171
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.000155,
          "high": 0.000156,
          "low": 0.000155,
          "close": 0.000155,
          "volume": 20146098.0,
          "close_time": 1770267599999,
          "quote_volume": 3140.344415,
          "trades": 53,
          "taker_buy_base": 2892783.0,
          "taker_buy_quote": 451.274148
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 0.000155,
          "high": 0.000156,
          "low": 0.000154,
          "close": 0.000155,
          "volume": 29479110.0,
          "close_time": 1770271199999,
          "quote_volume": 4587.446945,
          "trades": 69,
          "taker_buy_base": 6673697.0,
          "taker_buy_quote": 1039.42275
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 0.000155,
          "high": 0.000156,
          "low": 0.000153,
          "close": 0.000153,
          "volume": 7949795.0,
          "close_time": 1770274799999,
          "quote_volume": 1221.189128,
          "trades": 56,
          "taker_buy_base": 2249970.0,
          "taker_buy_quote": 345.601009
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 0.000153,
          "high": 0.000156,
          "low": 0.000153,
          "close": 0.000154,
          "volume": 25194528.0,
          "close_time": 1770278399999,
          "quote_volume": 3894.306798,
          "trades": 83,
          "taker_buy_base": 4867591.0,
          "taker_buy_quote": 753.069363
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.000154,
          "high": 0.000157,
          "low": 0.000154,
          "close": 0.000156,
          "volume": 16955977.0,
          "close_time": 1770281999999,
          "quote_volume": 2624.950474,
          "trades": 76,
          "taker_buy_base": 10318577.0,
          "taker_buy_quote": 1601.809669
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 0.000156,
          "high": 0.000157,
          "low": 0.000155,
          "close": 0.000155,
          "volume": 33056766.0,
          "close_time": 1770285599999,
          "quote_volume": 5152.387674,
          "trades": 121,
          "taker_buy_base": 4899497.0,
          "taker_buy_quote": 766.019824
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 0.000156,
          "high": 0.000157,
          "low": 0.000152,
          "close": 0.000152,
          "volume": 75847756.0,
          "close_time": 1770289199999,
          "quote_volume": 11710.699852,
          "trades": 94,
          "taker_buy_base": 40395646.0,
          "taker_buy_quote": 6228.49767
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 0.000152,
          "high": 0.000153,
          "low": 0.000149,
          "close": 0.000151,
          "volume": 51408614.0,
          "close_time": 1770292799999,
          "quote_volume": 7777.378318,
          "trades": 123,
          "taker_buy_base": 22337456.0,
          "taker_buy_quote": 3383.731168
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.000151,
          "high": 0.000152,
          "low": 0.00015,
          "close": 0.000151,
          "volume": 29715220.0,
          "close_time": 1770296399999,
          "quote_volume": 4485.830076,
          "trades": 147,
          "taker_buy_base": 17673586.0,
          "taker_buy_quote": 2669.782313
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 0.000151,
          "high": 0.000152,
          "low": 0.000149,
          "close": 0.00015,
          "volume": 55238123.0,
          "close_time": 1770299999999,
          "quote_volume": 8294.371196,
          "trades": 88,
          "taker_buy_base": 7725029.0,
          "taker_buy_quote": 1161.847081
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 0.000151,
          "high": 0.000155,
          "low": 0.00015,
          "close": 0.00015,
          "volume": 40486021.0,
          "close_time": 1770303599999,
          "quote_volume": 6137.673981,
          "trades": 193,
          "taker_buy_base": 27129039.0,
          "taker_buy_quote": 4120.784173
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 0.000151,
          "high": 0.000151,
          "low": 0.000141,
          "close": 0.000145,
          "volume": 267025996.0,
          "close_time": 1770307199999,
          "quote_volume": 38759.453336,
          "trades": 380,
          "taker_buy_base": 109091101.0,
          "taker_buy_quote": 15847.750752
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.000144,
          "high": 0.000149,
          "low": 0.000144,
          "close": 0.000148,
          "volume": 128993287.0,
          "close_time": 1770310799999,
          "quote_volume": 18800.29181,
          "trades": 165,
          "taker_buy_base": 77842930.0,
          "taker_buy_quote": 11345.393268
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 0.000148,
          "high": 0.000148,
          "low": 0.000141,
          "close": 0.000144,
          "volume": 155879019.0,
          "close_time": 1770314399999,
          "quote_volume": 22467.888423,
          "trades": 172,
          "taker_buy_base": 37855897.0,
          "taker_buy_quote": 5480.894793
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 0.000143,
          "high": 0.000144,
          "low": 0.000141,
          "close": 0.000143,
          "volume": 248115515.0,
          "close_time": 1770317999999,
          "quote_volume": 35291.616894,
          "trades": 496,
          "taker_buy_base": 140587734.0,
          "taker_buy_quote": 20009.047857
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 0.000143,
          "high": 0.000144,
          "low": 0.000141,
          "close": 0.000141,
          "volume": 61631384.0,
          "close_time": 1770321599999,
          "quote_volume": 8752.856183,
          "trades": 101,
          "taker_buy_base": 38295535.0,
          "taker_buy_quote": 5441.278654
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.000141,
          "high": 0.000142,
          "low": 0.000135,
          "close": 0.000137,
          "volume": 142572804.0,
          "close_time": 1770325199999,
          "quote_volume": 19554.493574,
          "trades": 366,
          "taker_buy_base": 57104313.0,
          "taker_buy_quote": 7850.898942
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 0.000137,
          "high": 0.000142,
          "low": 0.000134,
          "close": 0.000137,
          "volume": 138878654.0,
          "close_time": 1770328799999,
          "quote_volume": 19087.385894,
          "trades": 368,
          "taker_buy_base": 82763530.0,
          "taker_buy_quote": 11389.213393
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 0.000137,
          "high": 0.00014,
          "low": 0.000134,
          "close": 0.000138,
          "volume": 58349328.0,
          "close_time": 1770332399999,
          "quote_volume": 7978.493254,
          "trades": 310,
          "taker_buy_base": 36617263.0,
          "taker_buy_quote": 5001.290246
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 0.000139,
          "high": 0.000141,
          "low": 0.000135,
          "close": 0.000136,
          "volume": 136068535.0,
          "close_time": 1770335999999,
          "quote_volume": 18685.932109,
          "trades": 169,
          "taker_buy_base": 81634054.0,
          "taker_buy_quote": 11232.533684
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.000136,
          "high": 0.000139,
          "low": 0.000127,
          "close": 0.000137,
          "volume": 287108625.0,
          "close_time": 1770339599999,
          "quote_volume": 38254.248658,
          "trades": 671,
          "taker_buy_base": 165540677.0,
          "taker_buy_quote": 22088.798465
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 0.000137,
          "high": 0.00014,
          "low": 0.000136,
          "close": 0.00014,
          "volume": 70432068.0,
          "close_time": 1770343199999,
          "quote_volume": 9674.865547,
          "trades": 303,
          "taker_buy_base": 45796347.0,
          "taker_buy_quote": 6306.407966
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 0.00014,
          "high": 0.00014,
          "low": 0.000135,
          "close": 0.000135,
          "volume": 106553357.0,
          "close_time": 1770346799999,
          "quote_volume": 14567.644343,
          "trades": 489,
          "taker_buy_base": 20687365.0,
          "taker_buy_quote": 2832.389962
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 0.000136,
          "high": 0.000137,
          "low": 0.000135,
          "close": 0.000137,
          "volume": 17595143.0,
          "close_time": 1770350399999,
          "quote_volume": 2393.869053,
          "trades": 97,
          "taker_buy_base": 10266148.0,
          "taker_buy_quote": 1399.489609
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.000137,
          "high": 0.000139,
          "low": 0.000136,
          "close": 0.000137,
          "volume": 11966811.0,
          "close_time": 1770353999999,
          "quote_volume": 1642.896983,
          "trades": 81,
          "taker_buy_base": 3339268.0,
          "taker_buy_quote": 461.399004
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 0.000137,
          "high": 0.00014,
          "low": 0.000137,
          "close": 0.00014,
          "volume": 48823436.0,
          "close_time": 1770357599999,
          "quote_volume": 6812.542915,
          "trades": 105,
          "taker_buy_base": 35565970.0,
          "taker_buy_quote": 4977.622615
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 0.000141,
          "high": 0.000141,
          "low": 0.000137,
          "close": 0.000137,
          "volume": 98329807.0,
          "close_time": 1770361199999,
          "quote_volume": 13591.63959,
          "trades": 293,
          "taker_buy_base": 29113609.0,
          "taker_buy_quote": 4025.277206
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 0.000138,
          "high": 0.000139,
          "low": 0.000136,
          "close": 0.000137,
          "volume": 66890932.0,
          "close_time": 1770364799999,
          "quote_volume": 9201.033509,
          "trades": 313,
          "taker_buy_base": 35505039.0,
          "taker_buy_quote": 4875.868099
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.000138,
          "high": 0.000139,
          "low": 0.000136,
          "close": 0.000137,
          "volume": 30639034.0,
          "close_time": 1770368399999,
          "quote_volume": 4220.093201,
          "trades": 176,
          "taker_buy_base": 6097452.0,
          "taker_buy_quote": 843.494709
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 0.000137,
          "high": 0.00014,
          "low": 0.000136,
          "close": 0.00014,
          "volume": 33232070.0,
          "close_time": 1770371999999,
          "quote_volume": 4575.102758,
          "trades": 190,
          "taker_buy_base": 22321344.0,
          "taker_buy_quote": 3080.369317
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 0.00014,
          "high": 0.00014,
          "low": 0.000138,
          "close": 0.00014,
          "volume": 34353648.0,
          "close_time": 1770375599999,
          "quote_volume": 4792.194874,
          "trades": 84,
          "taker_buy_base": 17803217.0,
          "taker_buy_quote": 2491.154011
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 0.00014,
          "high": 0.000142,
          "low": 0.000139,
          "close": 0.000142,
          "volume": 34212074.0,
          "close_time": 1770379199999,
          "quote_volume": 4818.119927,
          "trades": 178,
          "taker_buy_base": 14197961.0,
          "taker_buy_quote": 2012.609604
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.000141,
          "high": 0.000142,
          "low": 0.00014,
          "close": 0.000141,
          "volume": 12087129.0,
          "close_time": 1770382799999,
          "quote_volume": 1698.939042,
          "trades": 81,
          "taker_buy_base": 5436180.0,
          "taker_buy_quote": 766.771525
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 0.00014,
          "high": 0.000143,
          "low": 0.00014,
          "close": 0.000143,
          "volume": 112724321.0,
          "close_time": 1770386399999,
          "quote_volume": 15996.981567,
          "trades": 211,
          "taker_buy_base": 59186402.0,
          "taker_buy_quote": 8404.853263
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 0.000143,
          "high": 0.000147,
          "low": 0.000142,
          "close": 0.000146,
          "volume": 134544244.0,
          "close_time": 1770389999999,
          "quote_volume": 19528.866711,
          "trades": 302,
          "taker_buy_base": 71313532.0,
          "taker_buy_quote": 10379.886574
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 0.000146,
          "high": 0.000149,
          "low": 0.000145,
          "close": 0.000147,
          "volume": 121136719.0,
          "close_time": 1770393599999,
          "quote_volume": 17695.374464,
          "trades": 285,
          "taker_buy_base": 69274627.0,
          "taker_buy_quote": 10122.638136
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.000148,
          "high": 0.000151,
          "low": 0.000147,
          "close": 0.00015,
          "volume": 78478385.0,
          "close_time": 1770397199999,
          "quote_volume": 11768.006368,
          "trades": 206,
          "taker_buy_base": 61696732.0,
          "taker_buy_quote": 9283.158518
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 0.000149,
          "high": 0.000152,
          "low": 0.000149,
          "close": 0.00015,
          "volume": 15161934.0,
          "close_time": 1770400799999,
          "quote_volume": 2285.600494,
          "trades": 86,
          "taker_buy_base": 7407913.0,
          "taker_buy_quote": 1118.03909
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 0.00015,
          "high": 0.000151,
          "low": 0.000146,
          "close": 0.000148,
          "volume": 174590614.0,
          "close_time": 1770404399999,
          "quote_volume": 25836.190969,
          "trades": 346,
          "taker_buy_base": 100615105.0,
          "taker_buy_quote": 14880.860928
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 0.000148,
          "high": 0.000151,
          "low": 0.000147,
          "close": 0.000151,
          "volume": 66076866.0,
          "close_time": 1770407999999,
          "quote_volume": 9820.795593,
          "trades": 204,
          "taker_buy_base": 12614268.0,
          "taker_buy_quote": 1872.098384
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.000151,
          "high": 0.000151,
          "low": 0.000148,
          "close": 0.000149,
          "volume": 16301221.0,
          "close_time": 1770411599999,
          "quote_volume": 2439.261407,
          "trades": 46,
          "taker_buy_base": 8010648.0,
          "taker_buy_quote": 1208.114538
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 0.00015,
          "high": 0.00015,
          "low": 0.000147,
          "close": 0.000149,
          "volume": 13223551.0,
          "close_time": 1770415199999,
          "quote_volume": 1973.854786,
          "trades": 56,
          "taker_buy_base": 8785350.0,
          "taker_buy_quote": 1315.763707
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 0.000149,
          "high": 0.000151,
          "low": 0.000149,
          "close": 0.000151,
          "volume": 8946338.0,
          "close_time": 1770418799999,
          "quote_volume": 1342.463966,
          "trades": 47,
          "taker_buy_base": 5246389.0,
          "taker_buy_quote": 788.877228
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 0.000151,
          "high": 0.000153,
          "low": 0.000148,
          "close": 0.000149,
          "volume": 107116846.0,
          "close_time": 1770422399999,
          "quote_volume": 16061.973992,
          "trades": 98,
          "taker_buy_base": 43306481.0,
          "taker_buy_quote": 6477.499492
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.000149,
          "high": 0.00015,
          "low": 0.000147,
          "close": 0.000149,
          "volume": 22818340.0,
          "close_time": 1770425999999,
          "quote_volume": 3408.310409,
          "trades": 88,
          "taker_buy_base": 16381877.0,
          "taker_buy_quote": 2453.637313
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 0.00015,
          "high": 0.00015,
          "low": 0.000147,
          "close": 0.000148,
          "volume": 26566719.0,
          "close_time": 1770429599999,
          "quote_volume": 3947.573577,
          "trades": 109,
          "taker_buy_base": 22258782.0,
          "taker_buy_quote": 3310.565179
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 0.000148,
          "high": 0.000152,
          "low": 0.000148,
          "close": 0.000149,
          "volume": 17446312.0,
          "close_time": 1770433199999,
          "quote_volume": 2619.596425,
          "trades": 144,
          "taker_buy_base": 13455793.0,
          "taker_buy_quote": 2024.908239
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 0.000149,
          "high": 0.000151,
          "low": 0.000149,
          "close": 0.000149,
          "volume": 21401433.0,
          "close_time": 1770436799999,
          "quote_volume": 3197.890722,
          "trades": 83,
          "taker_buy_base": 2369229.0,
          "taker_buy_quote": 356.57912
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.000151,
          "high": 0.000151,
          "low": 0.000148,
          "close": 0.000149,
          "volume": 46977785.0,
          "close_time": 1770440399999,
          "quote_volume": 7029.685936,
          "trades": 55,
          "taker_buy_base": 21116742.0,
          "taker_buy_quote": 3175.426932
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 0.000149,
          "high": 0.00015,
          "low": 0.000148,
          "close": 0.000149,
          "volume": 134598865.0,
          "close_time": 1770443999999,
          "quote_volume": 20051.647168,
          "trades": 85,
          "taker_buy_base": 75953372.0,
          "taker_buy_quote": 11318.71477
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 0.000148,
          "high": 0.00015,
          "low": 0.000147,
          "close": 0.000147,
          "volume": 56050688.0,
          "close_time": 1770447599999,
          "quote_volume": 8300.712639,
          "trades": 119,
          "taker_buy_base": 6441773.0,
          "taker_buy_quote": 959.952491
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 0.000147,
          "high": 0.000147,
          "low": 0.000143,
          "close": 0.000143,
          "volume": 159136168.0,
          "close_time": 1770451199999,
          "quote_volume": 23001.476837,
          "trades": 189,
          "taker_buy_base": 87464206.0,
          "taker_buy_quote": 12673.670006
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.000143,
          "high": 0.000147,
          "low": 0.000143,
          "close": 0.000147,
          "volume": 52801668.0,
          "close_time": 1770454799999,
          "quote_volume": 7646.805636,
          "trades": 121,
          "taker_buy_base": 45868582.0,
          "taker_buy_quote": 6652.171603
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 0.000147,
          "high": 0.000147,
          "low": 0.000145,
          "close": 0.000145,
          "volume": 4062910.0,
          "close_time": 1770458399999,
          "quote_volume": 592.8164,
          "trades": 48,
          "taker_buy_base": 2653025.0,
          "taker_buy_quote": 387.427993
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 0.000147,
          "high": 0.000147,
          "low": 0.000144,
          "close": 0.000146,
          "volume": 3557915.0,
          "close_time": 1770461999999,
          "quote_volume": 516.010746,
          "trades": 13,
          "taker_buy_base": 2135630.0,
          "taker_buy_quote": 309.839152
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 0.000145,
          "high": 0.000147,
          "low": 0.000144,
          "close": 0.000147,
          "volume": 14055430.0,
          "close_time": 1770465599999,
          "quote_volume": 2050.696001,
          "trades": 40,
          "taker_buy_base": 3286661.0,
          "taker_buy_quote": 480.199309
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.000147,
          "high": 0.000153,
          "low": 0.000147,
          "close": 0.000152,
          "volume": 63439382.0,
          "close_time": 1770469199999,
          "quote_volume": 9368.892334,
          "trades": 197,
          "taker_buy_base": 12721751.0,
          "taker_buy_quote": 1882.953103
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 0.000152,
          "high": 0.000153,
          "low": 0.000151,
          "close": 0.000151,
          "volume": 31499003.0,
          "close_time": 1770472799999,
          "quote_volume": 4781.408723,
          "trades": 215,
          "taker_buy_base": 15080628.0,
          "taker_buy_quote": 2301.710423
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 0.000151,
          "high": 0.000152,
          "low": 0.000149,
          "close": 0.000149,
          "volume": 31340358.0,
          "close_time": 1770476399999,
          "quote_volume": 4739.207901,
          "trades": 129,
          "taker_buy_base": 11615917.0,
          "taker_buy_quote": 1761.238604
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 0.000149,
          "high": 0.000152,
          "low": 0.000149,
          "close": 0.000151,
          "volume": 51510225.0,
          "close_time": 1770479999999,
          "quote_volume": 7746.568904,
          "trades": 241,
          "taker_buy_base": 18742433.0,
          "taker_buy_quote": 2820.816258
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.000151,
          "high": 0.000154,
          "low": 0.000149,
          "close": 0.000152,
          "volume": 69450929.0,
          "close_time": 1770483599999,
          "quote_volume": 10483.548384,
          "trades": 352,
          "taker_buy_base": 24909164.0,
          "taker_buy_quote": 3777.290314
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 0.000152,
          "high": 0.000153,
          "low": 0.00015,
          "close": 0.000152,
          "volume": 26449666.0,
          "close_time": 1770487199999,
          "quote_volume": 4013.268992,
          "trades": 107,
          "taker_buy_base": 16574800.0,
          "taker_buy_quote": 2520.263372
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 0.000152,
          "high": 0.000156,
          "low": 0.000152,
          "close": 0.000154,
          "volume": 11531070.0,
          "close_time": 1770490799999,
          "quote_volume": 1775.5237,
          "trades": 114,
          "taker_buy_base": 3982036.0,
          "taker_buy_quote": 615.047709
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 0.000153,
          "high": 0.000155,
          "low": 0.000152,
          "close": 0.000153,
          "volume": 32333364.0,
          "close_time": 1770494399999,
          "quote_volume": 4995.70696,
          "trades": 88,
          "taker_buy_base": 23814312.0,
          "taker_buy_quote": 3689.475093
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.000153,
          "high": 0.000155,
          "low": 0.000153,
          "close": 0.000154,
          "volume": 13051968.0,
          "close_time": 1770497999999,
          "quote_volume": 2006.367349,
          "trades": 40,
          "taker_buy_base": 8089282.0,
          "taker_buy_quote": 1246.33221
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 0.000154,
          "high": 0.000155,
          "low": 0.000153,
          "close": 0.000154,
          "volume": 27590467.0,
          "close_time": 1770501599999,
          "quote_volume": 4235.174155,
          "trades": 96,
          "taker_buy_base": 8945578.0,
          "taker_buy_quote": 1377.74156
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 0.000154,
          "high": 0.000156,
          "low": 0.000152,
          "close": 0.000153,
          "volume": 18739463.0,
          "close_time": 1770505199999,
          "quote_volume": 2881.639273,
          "trades": 72,
          "taker_buy_base": 3699261.0,
          "taker_buy_quote": 570.774287
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 0.000153,
          "high": 0.000156,
          "low": 0.000151,
          "close": 0.000154,
          "volume": 70964191.0,
          "close_time": 1770508799999,
          "quote_volume": 10907.401704,
          "trades": 141,
          "taker_buy_base": 22865190.0,
          "taker_buy_quote": 3521.176541
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.000155,
          "high": 0.000155,
          "low": 0.000152,
          "close": 0.000153,
          "volume": 20803433.0,
          "close_time": 1770512399999,
          "quote_volume": 3206.756221,
          "trades": 96,
          "taker_buy_base": 8300406.0,
          "taker_buy_quote": 1282.779642
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 0.000153,
          "high": 0.000154,
          "low": 0.00015,
          "close": 0.000152,
          "volume": 58131530.0,
          "close_time": 1770515999999,
          "quote_volume": 8804.074467,
          "trades": 139,
          "taker_buy_base": 26557557.0,
          "taker_buy_quote": 4038.547307
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 0.000151,
          "high": 0.000152,
          "low": 0.00015,
          "close": 0.00015,
          "volume": 20885900.0,
          "close_time": 1770519599999,
          "quote_volume": 3164.631481,
          "trades": 109,
          "taker_buy_base": 10707369.0,
          "taker_buy_quote": 1626.846953
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 0.000151,
          "high": 0.000153,
          "low": 0.000151,
          "close": 0.000151,
          "volume": 17878669.0,
          "close_time": 1770523199999,
          "quote_volume": 2708.512861,
          "trades": 55,
          "taker_buy_base": 5441302.0,
          "taker_buy_quote": 828.920993
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.000151,
          "high": 0.000153,
          "low": 0.00015,
          "close": 0.000151,
          "volume": 24940334.0,
          "close_time": 1770526799999,
          "quote_volume": 3760.911185,
          "trades": 113,
          "taker_buy_base": 4627298.0,
          "taker_buy_quote": 699.551918
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 0.00015,
          "high": 0.000151,
          "low": 0.00015,
          "close": 0.000151,
          "volume": 2122576.0,
          "close_time": 1770530399999,
          "quote_volume": 318.593825,
          "trades": 15,
          "taker_buy_base": 1335249.0,
          "taker_buy_quote": 200.494775
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 0.000151,
          "high": 0.000151,
          "low": 0.000148,
          "close": 0.000148,
          "volume": 34208001.0,
          "close_time": 1770533999999,
          "quote_volume": 5096.070245,
          "trades": 47,
          "taker_buy_base": 1573002.0,
          "taker_buy_quote": 236.605186
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 0.000148,
          "high": 0.000149,
          "low": 0.000148,
          "close": 0.000149,
          "volume": 30061813.0,
          "close_time": 1770537599999,
          "quote_volume": 4468.60881,
          "trades": 66,
          "taker_buy_base": 19346393.0,
          "taker_buy_quote": 2882.612557
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.000149,
          "high": 0.000151,
          "low": 0.000148,
          "close": 0.00015,
          "volume": 60167653.0,
          "close_time": 1770541199999,
          "quote_volume": 8986.154223,
          "trades": 131,
          "taker_buy_base": 21070113.0,
          "taker_buy_quote": 3143.421976
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 0.00015,
          "high": 0.00015,
          "low": 0.000148,
          "close": 0.000149,
          "volume": 19163890.0,
          "close_time": 1770544799999,
          "quote_volume": 2850.960321,
          "trades": 53,
          "taker_buy_base": 10405206.0,
          "taker_buy_quote": 1553.20456
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 0.000149,
          "high": 0.000151,
          "low": 0.000149,
          "close": 0.000149,
          "volume": 36717662.0,
          "close_time": 1770548399999,
          "quote_volume": 5511.916495,
          "trades": 194,
          "taker_buy_base": 26505175.0,
          "taker_buy_quote": 3989.789674
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 0.000149,
          "high": 0.000153,
          "low": 0.000149,
          "close": 0.000153,
          "volume": 16096580.0,
          "close_time": 1770551999999,
          "quote_volume": 2429.915713,
          "trades": 43,
          "taker_buy_base": 1771494.0,
          "taker_buy_quote": 268.807526
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.000153,
          "high": 0.000153,
          "low": 0.00015,
          "close": 0.00015,
          "volume": 2801954.0,
          "close_time": 1770555599999,
          "quote_volume": 424.309358,
          "trades": 37,
          "taker_buy_base": 958090.0,
          "taker_buy_quote": 146.102147
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 0.00015,
          "high": 0.000151,
          "low": 0.00015,
          "close": 0.000151,
          "volume": 9719344.0,
          "close_time": 1770559199999,
          "quote_volume": 1466.852098,
          "trades": 31,
          "taker_buy_base": 3892300.0,
          "taker_buy_quote": 587.7373
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 0.00015,
          "high": 0.000152,
          "low": 0.00015,
          "close": 0.000151,
          "volume": 42638013.0,
          "close_time": 1770562799999,
          "quote_volume": 6437.796995,
          "trades": 52,
          "taker_buy_base": 28162371.0,
          "taker_buy_quote": 4252.58381
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 0.000151,
          "high": 0.000151,
          "low": 0.000149,
          "close": 0.000149,
          "volume": 15172059.0,
          "close_time": 1770566399999,
          "quote_volume": 2272.533286,
          "trades": 71,
          "taker_buy_base": 6817593.0,
          "taker_buy_quote": 1022.55295
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.000149,
          "high": 0.00015,
          "low": 0.000147,
          "close": 0.000147,
          "volume": 33372928.0,
          "close_time": 1770569999999,
          "quote_volume": 4941.007715,
          "trades": 87,
          "taker_buy_base": 3894070.0,
          "taker_buy_quote": 580.756427
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 0.000148,
          "high": 0.00015,
          "low": 0.000148,
          "close": 0.00015,
          "volume": 33392628.0,
          "close_time": 1770573599999,
          "quote_volume": 4959.703074,
          "trades": 95,
          "taker_buy_base": 26072239.0,
          "taker_buy_quote": 3870.086627
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 0.00015,
          "high": 0.000152,
          "low": 0.000149,
          "close": 0.000152,
          "volume": 34982274.0,
          "close_time": 1770577199999,
          "quote_volume": 5273.899799,
          "trades": 145,
          "taker_buy_base": 33151973.0,
          "taker_buy_quote": 5000.694663
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 0.000151,
          "high": 0.000151,
          "low": 0.000149,
          "close": 0.00015,
          "volume": 8398966.0,
          "close_time": 1770580799999,
          "quote_volume": 1257.92369,
          "trades": 61,
          "taker_buy_base": 491977.0,
          "taker_buy_quote": 73.839826
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.00015,
          "high": 0.00015,
          "low": 0.000149,
          "close": 0.000149,
          "volume": 2315871.0,
          "close_time": 1770584399999,
          "quote_volume": 347.124779,
          "trades": 26,
          "taker_buy_base": 1381939.0,
          "taker_buy_quote": 207.29085
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 0.000149,
          "high": 0.00015,
          "low": 0.000148,
          "close": 0.000149,
          "volume": 18516254.0,
          "close_time": 1770587999999,
          "quote_volume": 2758.73015,
          "trades": 42,
          "taker_buy_base": 13448399.0,
          "taker_buy_quote": 2003.852396
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 0.000148,
          "high": 0.00015,
          "low": 0.000148,
          "close": 0.000149,
          "volume": 26325960.0,
          "close_time": 1770591599999,
          "quote_volume": 3905.896586,
          "trades": 84,
          "taker_buy_base": 1961680.0,
          "taker_buy_quote": 292.968822
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 0.000149,
          "high": 0.00015,
          "low": 0.000148,
          "close": 0.000148,
          "volume": 43584170.0,
          "close_time": 1770595199999,
          "quote_volume": 6467.174058,
          "trades": 77,
          "taker_buy_base": 7486736.0,
          "taker_buy_quote": 1114.138145
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.000149,
          "high": 0.00015,
          "low": 0.000148,
          "close": 0.000149,
          "volume": 6791988.0,
          "close_time": 1770598799999,
          "quote_volume": 1011.41365,
          "trades": 39,
          "taker_buy_base": 1834960.0,
          "taker_buy_quote": 273.445125
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 0.000148,
          "high": 0.000151,
          "low": 0.000148,
          "close": 0.000149,
          "volume": 17923296.0,
          "close_time": 1770602399999,
          "quote_volume": 2685.986611,
          "trades": 43,
          "taker_buy_base": 15341005.0,
          "taker_buy_quote": 2299.887047
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 0.000148,
          "high": 0.00015,
          "low": 0.000148,
          "close": 0.00015,
          "volume": 27713936.0,
          "close_time": 1770605999999,
          "quote_volume": 4115.765088,
          "trades": 60,
          "taker_buy_base": 13187706.0,
          "taker_buy_quote": 1965.24257
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 0.00015,
          "high": 0.000151,
          "low": 0.000148,
          "close": 0.000149,
          "volume": 36721110.0,
          "close_time": 1770609599999,
          "quote_volume": 5481.46445,
          "trades": 126,
          "taker_buy_base": 22172910.0,
          "taker_buy_quote": 3313.246829
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.000149,
          "high": 0.00015,
          "low": 0.000149,
          "close": 0.000149,
          "volume": 1999894.0,
          "close_time": 1770613199999,
          "quote_volume": 298.402277,
          "trades": 33,
          "taker_buy_base": 418071.0,
          "taker_buy_quote": 62.71065
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 0.000149,
          "high": 0.000151,
          "low": 0.000149,
          "close": 0.000151,
          "volume": 1767918.0,
          "close_time": 1770616799999,
          "quote_volume": 264.786883,
          "trades": 18,
          "taker_buy_base": 1298210.0,
          "taker_buy_quote": 194.765114
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 0.00015,
          "high": 0.00015,
          "low": 0.000148,
          "close": 0.000149,
          "volume": 28913837.0,
          "close_time": 1770620399999,
          "quote_volume": 4319.407899,
          "trades": 56,
          "taker_buy_base": 10808771.0,
          "taker_buy_quote": 1610.506879
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 0.000149,
          "high": 0.00015,
          "low": 0.000148,
          "close": 0.000148,
          "volume": 17720057.0,
          "close_time": 1770623999999,
          "quote_volume": 2634.778566,
          "trades": 46,
          "taker_buy_base": 8954923.0,
          "taker_buy_quote": 1336.431179
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.000149,
          "high": 0.000149,
          "low": 0.000146,
          "close": 0.000147,
          "volume": 13975211.0,
          "close_time": 1770627599999,
          "quote_volume": 2060.039359,
          "trades": 56,
          "taker_buy_base": 5699365.0,
          "taker_buy_quote": 838.637718
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 0.000148,
          "high": 0.000149,
          "low": 0.000145,
          "close": 0.000146,
          "volume": 35404743.0,
          "close_time": 1770631199999,
          "quote_volume": 5184.468138,
          "trades": 113,
          "taker_buy_base": 12136101.0,
          "taker_buy_quote": 1786.371293
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 0.000146,
          "high": 0.000148,
          "low": 0.000143,
          "close": 0.000145,
          "volume": 39611078.0,
          "close_time": 1770634799999,
          "quote_volume": 5779.245818,
          "trades": 146,
          "taker_buy_base": 21431257.0,
          "taker_buy_quote": 3134.932826
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 0.000144,
          "high": 0.000147,
          "low": 0.000144,
          "close": 0.000144,
          "volume": 6421810.0,
          "close_time": 1770638399999,
          "quote_volume": 936.17209,
          "trades": 61,
          "taker_buy_base": 3997189.0,
          "taker_buy_quote": 584.750994
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.000144,
          "high": 0.000147,
          "low": 0.000144,
          "close": 0.000146,
          "volume": 2608354.0,
          "close_time": 1770641999999,
          "quote_volume": 379.810589,
          "trades": 31,
          "taker_buy_base": 1568873.0,
          "taker_buy_quote": 229.028263
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 0.000147,
          "high": 0.000148,
          "low": 0.000145,
          "close": 0.000145,
          "volume": 48888527.0,
          "close_time": 1770645599999,
          "quote_volume": 7164.681539,
          "trades": 136,
          "taker_buy_base": 25510895.0,
          "taker_buy_quote": 3751.111523
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 0.000145,
          "high": 0.000148,
          "low": 0.000144,
          "close": 0.000147,
          "volume": 43114148.0,
          "close_time": 1770649199999,
          "quote_volume": 6287.943144,
          "trades": 99,
          "taker_buy_base": 9586133.0,
          "taker_buy_quote": 1404.334651
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 0.000147,
          "high": 0.000149,
          "low": 0.000145,
          "close": 0.000148,
          "volume": 33012556.0,
          "close_time": 1770652799999,
          "quote_volume": 4842.77751,
          "trades": 111,
          "taker_buy_base": 14156628.0,
          "taker_buy_quote": 2074.337444
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.000148,
          "high": 0.00015,
          "low": 0.000146,
          "close": 0.000148,
          "volume": 9780333.0,
          "close_time": 1770656399999,
          "quote_volume": 1444.846949,
          "trades": 73,
          "taker_buy_base": 3329836.0,
          "taker_buy_quote": 491.732769
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 0.000148,
          "high": 0.00015,
          "low": 0.000146,
          "close": 0.00015,
          "volume": 30234722.0,
          "close_time": 1770659999999,
          "quote_volume": 4485.717545,
          "trades": 85,
          "taker_buy_base": 10015615.0,
          "taker_buy_quote": 1483.956063
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 0.00015,
          "high": 0.000151,
          "low": 0.000148,
          "close": 0.000148,
          "volume": 5495610.0,
          "close_time": 1770663599999,
          "quote_volume": 820.584721,
          "trades": 59,
          "taker_buy_base": 2609513.0,
          "taker_buy_quote": 391.546081
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 0.000148,
          "high": 0.00015,
          "low": 0.000148,
          "close": 0.00015,
          "volume": 2293783.0,
          "close_time": 1770667199999,
          "quote_volume": 341.735501,
          "trades": 26,
          "taker_buy_base": 510255.0,
          "taker_buy_quote": 76.406595
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.00015,
          "high": 0.00015,
          "low": 0.000149,
          "close": 0.000149,
          "volume": 2449687.0,
          "close_time": 1770670799999,
          "quote_volume": 366.26942,
          "trades": 27,
          "taker_buy_base": 1152724.0,
          "taker_buy_quote": 172.9086
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 0.000149,
          "high": 0.000149,
          "low": 0.000148,
          "close": 0.000149,
          "volume": 3984596.0,
          "close_time": 1770674399999,
          "quote_volume": 592.719993,
          "trades": 31,
          "taker_buy_base": 278823.0,
          "taker_buy_quote": 41.544627
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 0.00015,
          "high": 0.00015,
          "low": 0.000148,
          "close": 0.000148,
          "volume": 7543355.0,
          "close_time": 1770677999999,
          "quote_volume": 1126.878226,
          "trades": 30,
          "taker_buy_base": 3204426.0,
          "taker_buy_quote": 480.6639
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 0.000149,
          "high": 0.000149,
          "low": 0.000148,
          "close": 0.000148,
          "volume": 1328589.0,
          "close_time": 1770681599999,
          "quote_volume": 196.767187,
          "trades": 12,
          "taker_buy_base": 136015.0,
          "taker_buy_quote": 20.266235
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.000149,
          "high": 0.000149,
          "low": 0.000147,
          "close": 0.000147,
          "volume": 9637951.0,
          "close_time": 1770685199999,
          "quote_volume": 1422.944317,
          "trades": 34,
          "taker_buy_base": 5169594.0,
          "taker_buy_quote": 765.286616
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 0.000147,
          "high": 0.000148,
          "low": 0.000147,
          "close": 0.000148,
          "volume": 2119291.0,
          "close_time": 1770688799999,
          "quote_volume": 312.412086,
          "trades": 19,
          "taker_buy_base": 744931.0,
          "taker_buy_quote": 110.249788
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 0.000147,
          "high": 0.000148,
          "low": 0.000146,
          "close": 0.000146,
          "volume": 25245923.0,
          "close_time": 1770692399999,
          "quote_volume": 3696.827007,
          "trades": 59,
          "taker_buy_base": 1545110.0,
          "taker_buy_quote": 227.316453
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 0.000146,
          "high": 0.000147,
          "low": 0.000143,
          "close": 0.000144,
          "volume": 27708884.0,
          "close_time": 1770695999999,
          "quote_volume": 4034.189372,
          "trades": 67,
          "taker_buy_base": 5279361.0,
          "taker_buy_quote": 766.2976
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.000144,
          "high": 0.000147,
          "low": 0.000144,
          "close": 0.000147,
          "volume": 163523793.0,
          "close_time": 1770699599999,
          "quote_volume": 23897.939145,
          "trades": 223,
          "taker_buy_base": 106242664.0,
          "taker_buy_quote": 15582.257201
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 0.000145,
          "high": 0.000147,
          "low": 0.000143,
          "close": 0.000144,
          "volume": 6689326.0,
          "close_time": 1770703199999,
          "quote_volume": 967.205107,
          "trades": 45,
          "taker_buy_base": 3499621.0,
          "taker_buy_quote": 508.36405
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 0.000144,
          "high": 0.000145,
          "low": 0.000142,
          "close": 0.000142,
          "volume": 32380469.0,
          "close_time": 1770706799999,
          "quote_volume": 4656.748534,
          "trades": 73,
          "taker_buy_base": 16231696.0,
          "taker_buy_quote": 2337.735375
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 0.000142,
          "high": 0.000144,
          "low": 0.000142,
          "close": 0.000143,
          "volume": 61475087.0,
          "close_time": 1770710399999,
          "quote_volume": 8792.55674,
          "trades": 90,
          "taker_buy_base": 25514407.0,
          "taker_buy_quote": 3655.733858
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.000143,
          "high": 0.000144,
          "low": 0.00014,
          "close": 0.000143,
          "volume": 110210675.0,
          "close_time": 1770713999999,
          "quote_volume": 15595.94915,
          "trades": 150,
          "taker_buy_base": 18749503.0,
          "taker_buy_quote": 2674.382297
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 0.000142,
          "high": 0.000143,
          "low": 0.000141,
          "close": 0.000143,
          "volume": 26738572.0,
          "close_time": 1770717599999,
          "quote_volume": 3791.969579,
          "trades": 39,
          "taker_buy_base": 6104722.0,
          "taker_buy_quote": 866.986702
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 0.000143,
          "high": 0.000144,
          "low": 0.000142,
          "close": 0.000143,
          "volume": 19004302.0,
          "close_time": 1770721199999,
          "quote_volume": 2707.574721,
          "trades": 67,
          "taker_buy_base": 12720036.0,
          "taker_buy_quote": 1815.17363
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 0.000142,
          "high": 0.000143,
          "low": 0.000141,
          "close": 0.000143,
          "volume": 16739305.0,
          "close_time": 1770724799999,
          "quote_volume": 2376.003213,
          "trades": 125,
          "taker_buy_base": 5441869.0,
          "taker_buy_quote": 774.65584
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.000142,
          "high": 0.000142,
          "low": 0.00014,
          "close": 0.000141,
          "volume": 8706846.0,
          "close_time": 1770728399999,
          "quote_volume": 1231.291537,
          "trades": 102,
          "taker_buy_base": 3289486.0,
          "taker_buy_quote": 467.107012
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 0.000141,
          "high": 0.000142,
          "low": 0.00014,
          "close": 0.00014,
          "volume": 47824760.0,
          "close_time": 1770731999999,
          "quote_volume": 6727.57234,
          "trades": 129,
          "taker_buy_base": 12088824.0,
          "taker_buy_quote": 1709.358575
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 0.000142,
          "high": 0.000143,
          "low": 0.00014,
          "close": 0.000141,
          "volume": 21470230.0,
          "close_time": 1770735599999,
          "quote_volume": 3041.421088,
          "trades": 62,
          "taker_buy_base": 11334980.0,
          "taker_buy_quote": 1608.538854
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 0.000142,
          "high": 0.000144,
          "low": 0.000141,
          "close": 0.000144,
          "volume": 22896016.0,
          "close_time": 1770739199999,
          "quote_volume": 3269.561438,
          "trades": 36,
          "taker_buy_base": 17226080.0,
          "taker_buy_quote": 2464.179738
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.000144,
          "high": 0.000144,
          "low": 0.000142,
          "close": 0.000144,
          "volume": 3145784.0,
          "close_time": 1770742799999,
          "quote_volume": 450.957758,
          "trades": 14,
          "taker_buy_base": 2783626.0,
          "taker_buy_quote": 399.346567
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 0.000144,
          "high": 0.000144,
          "low": 0.000142,
          "close": 0.000144,
          "volume": 10623536.0,
          "close_time": 1770746399999,
          "quote_volume": 1519.629449,
          "trades": 28,
          "taker_buy_base": 6520950.0,
          "taker_buy_quote": 936.897379
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 0.000144,
          "high": 0.000144,
          "low": 0.00014,
          "close": 0.000141,
          "volume": 41855162.0,
          "close_time": 1770749999999,
          "quote_volume": 5906.158334,
          "trades": 37,
          "taker_buy_base": 2267416.0,
          "taker_buy_quote": 322.41755
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 0.00014,
          "high": 0.000142,
          "low": 0.00014,
          "close": 0.000141,
          "volume": 30551460.0,
          "close_time": 1770753599999,
          "quote_volume": 4279.304218,
          "trades": 61,
          "taker_buy_base": 13408805.0,
          "taker_buy_quote": 1878.663579
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.000141,
          "high": 0.000141,
          "low": 0.000139,
          "close": 0.000141,
          "volume": 13321263.0,
          "close_time": 1770757199999,
          "quote_volume": 1864.83811,
          "trades": 55,
          "taker_buy_base": 7361876.0,
          "taker_buy_quote": 1031.973374
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 0.000141,
          "high": 0.000142,
          "low": 0.000139,
          "close": 0.000141,
          "volume": 214544291.0,
          "close_time": 1770760799999,
          "quote_volume": 30415.95521,
          "trades": 126,
          "taker_buy_base": 190774071.0,
          "taker_buy_quote": 27076.691232
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 0.000142,
          "high": 0.000142,
          "low": 0.000141,
          "close": 0.000141,
          "volume": 3684471.0,
          "close_time": 1770764399999,
          "quote_volume": 520.58282,
          "trades": 34,
          "taker_buy_base": 761799.0,
          "taker_buy_quote": 108.175458
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 0.000141,
          "high": 0.000143,
          "low": 0.000141,
          "close": 0.000141,
          "volume": 4100891.0,
          "close_time": 1770767999999,
          "quote_volume": 581.720552,
          "trades": 29,
          "taker_buy_base": 2064090.0,
          "taker_buy_quote": 294.172457
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.000141,
          "high": 0.000142,
          "low": 0.000141,
          "close": 0.000141,
          "volume": 7391309.0,
          "close_time": 1770771599999,
          "quote_volume": 1042.661957,
          "trades": 41,
          "taker_buy_base": 487388.0,
          "taker_buy_quote": 69.209096
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 0.000142,
          "high": 0.000142,
          "low": 0.000141,
          "close": 0.000142,
          "volume": 1422231.0,
          "close_time": 1770775199999,
          "quote_volume": 201.604679,
          "trades": 12,
          "taker_buy_base": 1070108.0,
          "taker_buy_quote": 151.955336
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 0.000142,
          "high": 0.000142,
          "low": 0.000141,
          "close": 0.000141,
          "volume": 40473596.0,
          "close_time": 1770778799999,
          "quote_volume": 5743.967792,
          "trades": 72,
          "taker_buy_base": 488206.0,
          "taker_buy_quote": 69.325252
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 0.000141,
          "high": 0.000142,
          "low": 0.00014,
          "close": 0.000141,
          "volume": 19315201.0,
          "close_time": 1770782399999,
          "quote_volume": 2724.819542,
          "trades": 163,
          "taker_buy_base": 2288218.0,
          "taker_buy_quote": 324.810517
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.00014,
          "high": 0.000142,
          "low": 0.000138,
          "close": 0.000138,
          "volume": 13958754.0,
          "close_time": 1770785999999,
          "quote_volume": 1954.353144,
          "trades": 143,
          "taker_buy_base": 2060485.0,
          "taker_buy_quote": 290.73471
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 0.000138,
          "high": 0.00014,
          "low": 0.000138,
          "close": 0.000139,
          "volume": 11131567.0,
          "close_time": 1770789599999,
          "quote_volume": 1544.325178,
          "trades": 130,
          "taker_buy_base": 274801.0,
          "taker_buy_quote": 38.47214
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 0.000139,
          "high": 0.00014,
          "low": 0.000138,
          "close": 0.000138,
          "volume": 25559249.0,
          "close_time": 1770793199999,
          "quote_volume": 3551.050589,
          "trades": 159,
          "taker_buy_base": 1735243.0,
          "taker_buy_quote": 242.253578
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 0.000139,
          "high": 0.000139,
          "low": 0.000137,
          "close": 0.000138,
          "volume": 27998073.0,
          "close_time": 1770796799999,
          "quote_volume": 3866.610682,
          "trades": 179,
          "taker_buy_base": 4880310.0,
          "taker_buy_quote": 677.289154
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.000138,
          "high": 0.00014,
          "low": 0.000136,
          "close": 0.000138,
          "volume": 98994548.0,
          "close_time": 1770800399999,
          "quote_volume": 13635.407955,
          "trades": 152,
          "taker_buy_base": 28405981.0,
          "taker_buy_quote": 3956.372157
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 0.000137,
          "high": 0.000139,
          "low": 0.000137,
          "close": 0.000138,
          "volume": 5763580.0,
          "close_time": 1770803999999,
          "quote_volume": 797.746579,
          "trades": 15,
          "taker_buy_base": 3579645.0,
          "taker_buy_quote": 497.570655
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 0.000138,
          "high": 0.000139,
          "low": 0.000138,
          "close": 0.000138,
          "volume": 17892400.0,
          "close_time": 1770807599999,
          "quote_volume": 2476.635062,
          "trades": 37,
          "taker_buy_base": 7483862.0,
          "taker_buy_quote": 1040.256818
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 0.000138,
          "high": 0.000139,
          "low": 0.000138,
          "close": 0.000139,
          "volume": 15352260.0,
          "close_time": 1770811199999,
          "quote_volume": 2125.081298,
          "trades": 16,
          "taker_buy_base": 6469418.0,
          "taker_buy_quote": 899.249102
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.000139,
          "high": 0.00014,
          "low": 0.000138,
          "close": 0.00014,
          "volume": 19257599.0,
          "close_time": 1770814799999,
          "quote_volume": 2691.302658,
          "trades": 33,
          "taker_buy_base": 15523564.0,
          "taker_buy_quote": 2173.218673
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 0.00014,
          "high": 0.000141,
          "low": 0.000139,
          "close": 0.000141,
          "volume": 16552731.0,
          "close_time": 1770818399999,
          "quote_volume": 2316.623665,
          "trades": 26,
          "taker_buy_base": 15491387.0,
          "taker_buy_quote": 2168.956774
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 0.000141,
          "high": 0.000143,
          "low": 0.000139,
          "close": 0.000139,
          "volume": 41098620.0,
          "close_time": 1770821999999,
          "quote_volume": 5831.006295,
          "trades": 70,
          "taker_buy_base": 15829685.0,
          "taker_buy_quote": 2261.453183
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 0.000139,
          "high": 0.00014,
          "low": 0.000138,
          "close": 0.00014,
          "volume": 6731234.0,
          "close_time": 1770825599999,
          "quote_volume": 936.319743,
          "trades": 30,
          "taker_buy_base": 404381.0,
          "taker_buy_quote": 56.61334
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.00014,
          "high": 0.000141,
          "low": 0.000138,
          "close": 0.000138,
          "volume": 43150306.0,
          "close_time": 1770829199999,
          "quote_volume": 6039.251489,
          "trades": 41,
          "taker_buy_base": 15769255.0,
          "taker_buy_quote": 2206.708672
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 0.000139,
          "high": 0.00014,
          "low": 0.000138,
          "close": 0.000139,
          "volume": 10173864.0,
          "close_time": 1770832799999,
          "quote_volume": 1412.501203,
          "trades": 29,
          "taker_buy_base": 7713974.0,
          "taker_buy_quote": 1072.532309
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 0.000139,
          "high": 0.000139,
          "low": 0.000138,
          "close": 0.000139,
          "volume": 3065168.0,
          "close_time": 1770836399999,
          "quote_volume": 424.620688,
          "trades": 16,
          "taker_buy_base": 924923.0,
          "taker_buy_quote": 128.564297
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 0.000139,
          "high": 0.00014,
          "low": 0.000137,
          "close": 0.000137,
          "volume": 14166374.0,
          "close_time": 1770839999999,
          "quote_volume": 1958.714928,
          "trades": 73,
          "taker_buy_base": 1927418.0,
          "taker_buy_quote": 269.51843
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.000137,
          "high": 0.00014,
          "low": 0.000137,
          "close": 0.00014,
          "volume": 17378865.0,
          "close_time": 1770843599999,
          "quote_volume": 2399.466586,
          "trades": 138,
          "taker_buy_base": 9506880.0,
          "taker_buy_quote": 1317.893632
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 0.000139,
          "high": 0.00014,
          "low": 0.000139,
          "close": 0.00014,
          "volume": 7128430.0,
          "close_time": 1770847199999,
          "quote_volume": 993.91085,
          "trades": 28,
          "taker_buy_base": 3407999.0,
          "taker_buy_quote": 474.553057
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 0.000141,
          "high": 0.000141,
          "low": 0.000139,
          "close": 0.000139,
          "volume": 12016319.0,
          "close_time": 1770850799999,
          "quote_volume": 1677.467705,
          "trades": 28,
          "taker_buy_base": 123338.0,
          "taker_buy_quote": 17.347801
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 0.00014,
          "high": 0.00014,
          "low": 0.000139,
          "close": 0.000139,
          "volume": 5005255.0,
          "close_time": 1770854399999,
          "quote_volume": 698.893732,
          "trades": 13,
          "taker_buy_base": 4945164.0,
          "taker_buy_quote": 690.541083
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.00014,
          "high": 0.000141,
          "low": 0.000139,
          "close": 0.00014,
          "volume": 19238658.0,
          "close_time": 1770857999999,
          "quote_volume": 2694.84496,
          "trades": 22,
          "taker_buy_base": 16302380.0,
          "taker_buy_quote": 2283.770356
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 0.000141,
          "high": 0.000141,
          "low": 0.000139,
          "close": 0.00014,
          "volume": 4137528.0,
          "close_time": 1770861599999,
          "quote_volume": 578.582574,
          "trades": 33,
          "taker_buy_base": 1390154.0,
          "taker_buy_quote": 195.352161
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 0.000141,
          "high": 0.000141,
          "low": 0.00014,
          "close": 0.00014,
          "volume": 2661757.0,
          "close_time": 1770865199999,
          "quote_volume": 372.850399,
          "trades": 16,
          "taker_buy_base": 204419.0,
          "taker_buy_quote": 28.823079
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 0.00014,
          "high": 0.000141,
          "low": 0.00014,
          "close": 0.000141,
          "volume": 2546541.0,
          "close_time": 1770868799999,
          "quote_volume": 356.907079,
          "trades": 8,
          "taker_buy_base": 391339.0,
          "taker_buy_quote": 55.178799
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.000141,
          "high": 0.000142,
          "low": 0.000141,
          "close": 0.000142,
          "volume": 4744659.0,
          "close_time": 1770872399999,
          "quote_volume": 669.152504,
          "trades": 14,
          "taker_buy_base": 2623321.0,
          "taker_buy_quote": 370.043846
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 0.000142,
          "high": 0.000142,
          "low": 0.000141,
          "close": 0.000142,
          "volume": 8713787.0,
          "close_time": 1770875999999,
          "quote_volume": 1234.279095,
          "trades": 46,
          "taker_buy_base": 6070175.0,
          "taker_buy_quote": 861.410085
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 0.000141,
          "high": 0.000143,
          "low": 0.000141,
          "close": 0.000142,
          "volume": 3871179.0,
          "close_time": 1770879599999,
          "quote_volume": 551.354707,
          "trades": 26,
          "taker_buy_base": 2146262.0,
          "taker_buy_quote": 306.542048
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 0.000143,
          "high": 0.000143,
          "low": 0.000142,
          "close": 0.000143,
          "volume": 47551239.0,
          "close_time": 1770883199999,
          "quote_volume": 6768.704423,
          "trades": 52,
          "taker_buy_base": 30495276.0,
          "taker_buy_quote": 4346.325058
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.000143,
          "high": 0.000144,
          "low": 0.000143,
          "close": 0.000143,
          "volume": 5208301.0,
          "close_time": 1770886799999,
          "quote_volume": 747.651555,
          "trades": 34,
          "taker_buy_base": 2864512.0,
          "taker_buy_quote": 412.489728
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 0.000143,
          "high": 0.000145,
          "low": 0.000142,
          "close": 0.000144,
          "volume": 63044503.0,
          "close_time": 1770890399999,
          "quote_volume": 9043.467135,
          "trades": 51,
          "taker_buy_base": 34711012.0,
          "taker_buy_quote": 4998.794779
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 0.000145,
          "high": 0.000145,
          "low": 0.000143,
          "close": 0.000145,
          "volume": 2902305.0,
          "close_time": 1770893999999,
          "quote_volume": 416.304066,
          "trades": 20,
          "taker_buy_base": 935390.0,
          "taker_buy_quote": 134.791662
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 0.000145,
          "high": 0.000146,
          "low": 0.000144,
          "close": 0.000144,
          "volume": 13685839.0,
          "close_time": 1770897599999,
          "quote_volume": 1986.383683,
          "trades": 53,
          "taker_buy_base": 5556179.0,
          "taker_buy_quote": 807.809582
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.000144,
          "high": 0.000145,
          "low": 0.000143,
          "close": 0.000144,
          "volume": 7323901.0,
          "close_time": 1770901199999,
          "quote_volume": 1054.846292,
          "trades": 32,
          "taker_buy_base": 5090597.0,
          "taker_buy_quote": 733.388418
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 0.000145,
          "high": 0.000146,
          "low": 0.000143,
          "close": 0.000145,
          "volume": 34049779.0,
          "close_time": 1770904799999,
          "quote_volume": 4903.27578,
          "trades": 85,
          "taker_buy_base": 9933096.0,
          "taker_buy_quote": 1445.397209
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 0.000146,
          "high": 0.000148,
          "low": 0.000144,
          "close": 0.000145,
          "volume": 16447882.0,
          "close_time": 1770908399999,
          "quote_volume": 2390.258355,
          "trades": 71,
          "taker_buy_base": 5029288.0,
          "taker_buy_quote": 737.164282
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 0.000146,
          "high": 0.000147,
          "low": 0.000142,
          "close": 0.000142,
          "volume": 179257595.0,
          "close_time": 1770911999999,
          "quote_volume": 26002.718324,
          "trades": 91,
          "taker_buy_base": 69863647.0,
          "taker_buy_quote": 10183.937791
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.000143,
          "high": 0.000143,
          "low": 0.000139,
          "close": 0.00014,
          "volume": 116442715.0,
          "close_time": 1770915599999,
          "quote_volume": 16398.128064,
          "trades": 129,
          "taker_buy_base": 22529922.0,
          "taker_buy_quote": 3189.531647
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 0.000141,
          "high": 0.000142,
          "low": 0.00014,
          "close": 0.000142,
          "volume": 23692353.0,
          "close_time": 1770919199999,
          "quote_volume": 3349.625667,
          "trades": 95,
          "taker_buy_base": 9433544.0,
          "taker_buy_quote": 1337.453916
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 0.000142,
          "high": 0.000143,
          "low": 0.00014,
          "close": 0.000143,
          "volume": 34639582.0,
          "close_time": 1770922799999,
          "quote_volume": 4918.731809,
          "trades": 70,
          "taker_buy_base": 26606500.0,
          "taker_buy_quote": 3778.878947
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 0.000143,
          "high": 0.000143,
          "low": 0.000141,
          "close": 0.000143,
          "volume": 36563759.0,
          "close_time": 1770926399999,
          "quote_volume": 5217.603707,
          "trades": 81,
          "taker_buy_base": 22402994.0,
          "taker_buy_quote": 3202.833016
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.000143,
          "high": 0.000143,
          "low": 0.00014,
          "close": 0.00014,
          "volume": 12707545.0,
          "close_time": 1770929999999,
          "quote_volume": 1797.209809,
          "trades": 49,
          "taker_buy_base": 5405215.0,
          "taker_buy_quote": 767.038835
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 0.000141,
          "high": 0.000143,
          "low": 0.00014,
          "close": 0.000143,
          "volume": 16833935.0,
          "close_time": 1770933599999,
          "quote_volume": 2373.563528,
          "trades": 56,
          "taker_buy_base": 9016377.0,
          "taker_buy_quote": 1276.660429
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 0.000143,
          "high": 0.000143,
          "low": 0.00014,
          "close": 0.000143,
          "volume": 12550418.0,
          "close_time": 1770937199999,
          "quote_volume": 1777.265306,
          "trades": 32,
          "taker_buy_base": 4358816.0,
          "taker_buy_quote": 620.989873
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 0.000144,
          "high": 0.000144,
          "low": 0.000143,
          "close": 0.000143,
          "volume": 29653169.0,
          "close_time": 1770940799999,
          "quote_volume": 4241.059521,
          "trades": 61,
          "taker_buy_base": 16112568.0,
          "taker_buy_quote": 2304.517468
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.000144,
          "high": 0.000145,
          "low": 0.000142,
          "close": 0.000143,
          "volume": 60706277.0,
          "close_time": 1770944399999,
          "quote_volume": 8731.700947,
          "trades": 54,
          "taker_buy_base": 47717510.0,
          "taker_buy_quote": 6871.69889
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 0.000143,
          "high": 0.000144,
          "low": 0.000142,
          "close": 0.000142,
          "volume": 32308484.0,
          "close_time": 1770947999999,
          "quote_volume": 4619.739487,
          "trades": 36,
          "taker_buy_base": 18039026.0,
          "taker_buy_quote": 2580.665466
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 0.000142,
          "high": 0.000143,
          "low": 0.000141,
          "close": 0.000141,
          "volume": 8492363.0,
          "close_time": 1770951599999,
          "quote_volume": 1204.490566,
          "trades": 32,
          "taker_buy_base": 4250702.0,
          "taker_buy_quote": 604.310914
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 0.000141,
          "high": 0.000142,
          "low": 0.000141,
          "close": 0.000141,
          "volume": 1978764.0,
          "close_time": 1770955199999,
          "quote_volume": 279.907391,
          "trades": 11,
          "taker_buy_base": 901667.0,
          "taker_buy_quote": 128.036714
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.000141,
          "high": 0.000142,
          "low": 0.000141,
          "close": 0.000141,
          "volume": 551724.0,
          "close_time": 1770958799999,
          "quote_volume": 77.998845,
          "trades": 7,
          "taker_buy_base": 205761.0,
          "taker_buy_quote": 29.218062
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 0.000141,
          "high": 0.000141,
          "low": 0.000141,
          "close": 0.000141,
          "volume": 5922749.0,
          "close_time": 1770962399999,
          "quote_volume": 835.107609,
          "trades": 7,
          "taker_buy_base": 57268.0,
          "taker_buy_quote": 8.074788
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 0.00014,
          "high": 0.000141,
          "low": 0.00014,
          "close": 0.000141,
          "volume": 45427091.0,
          "close_time": 1770965999999,
          "quote_volume": 6403.249653,
          "trades": 49,
          "taker_buy_base": 22226698.0,
          "taker_buy_quote": 3133.964418
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 0.00014,
          "high": 0.000142,
          "low": 0.00014,
          "close": 0.00014,
          "volume": 2762271.0,
          "close_time": 1770969599999,
          "quote_volume": 388.720451,
          "trades": 18,
          "taker_buy_base": 1175543.0,
          "taker_buy_quote": 166.103675
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.000142,
          "high": 0.000142,
          "low": 0.00014,
          "close": 0.000142,
          "volume": 22694990.0,
          "close_time": 1770973199999,
          "quote_volume": 3200.220828,
          "trades": 25,
          "taker_buy_base": 21100287.0,
          "taker_buy_quote": 2975.40408
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 0.000141,
          "high": 0.000143,
          "low": 0.000141,
          "close": 0.000142,
          "volume": 15635537.0,
          "close_time": 1770976799999,
          "quote_volume": 2213.328315,
          "trades": 43,
          "taker_buy_base": 8597872.0,
          "taker_buy_quote": 1220.897832
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 0.000142,
          "high": 0.000144,
          "low": 0.000141,
          "close": 0.000143,
          "volume": 16185953.0,
          "close_time": 1770980399999,
          "quote_volume": 2312.904661,
          "trades": 40,
          "taker_buy_base": 12883207.0,
          "taker_buy_quote": 1842.880751
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 0.000144,
          "high": 0.000144,
          "low": 0.000142,
          "close": 0.000142,
          "volume": 9685869.0,
          "close_time": 1770983999999,
          "quote_volume": 1378.979013,
          "trades": 35,
          "taker_buy_base": 3259708.0,
          "taker_buy_quote": 466.464151
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.000143,
          "high": 0.000143,
          "low": 0.000142,
          "close": 0.000142,
          "volume": 3095368.0,
          "close_time": 1770987599999,
          "quote_volume": 440.480655,
          "trades": 16,
          "taker_buy_base": 938399.0,
          "taker_buy_quote": 134.191057
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 0.000142,
          "high": 0.000144,
          "low": 0.000142,
          "close": 0.000144,
          "volume": 23417067.0,
          "close_time": 1770991199999,
          "quote_volume": 3349.432733,
          "trades": 40,
          "taker_buy_base": 17324720.0,
          "taker_buy_quote": 2479.919045
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 0.000143,
          "high": 0.000144,
          "low": 0.000142,
          "close": 0.000144,
          "volume": 25140959.0,
          "close_time": 1770994799999,
          "quote_volume": 3592.730019,
          "trades": 40,
          "taker_buy_base": 4339887.0,
          "taker_buy_quote": 620.683895
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 0.000143,
          "high": 0.000147,
          "low": 0.000143,
          "close": 0.000146,
          "volume": 107726451.0,
          "close_time": 1770998399999,
          "quote_volume": 15554.585165,
          "trades": 163,
          "taker_buy_base": 48419937.0,
          "taker_buy_quote": 6978.207831
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.000146,
          "high": 0.000148,
          "low": 0.000145,
          "close": 0.000148,
          "volume": 29612715.0,
          "close_time": 1771001999999,
          "quote_volume": 4338.09329,
          "trades": 58,
          "taker_buy_base": 14562622.0,
          "taker_buy_quote": 2139.138351
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 0.000147,
          "high": 0.000149,
          "low": 0.000146,
          "close": 0.000146,
          "volume": 12182021.0,
          "close_time": 1771005599999,
          "quote_volume": 1795.431728,
          "trades": 44,
          "taker_buy_base": 4128298.0,
          "taker_buy_quote": 611.305398
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 0.000146,
          "high": 0.000148,
          "low": 0.000146,
          "close": 0.000147,
          "volume": 3591022.0,
          "close_time": 1771009199999,
          "quote_volume": 528.982017,
          "trades": 16,
          "taker_buy_base": 2123986.0,
          "taker_buy_quote": 313.962934
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 0.000147,
          "high": 0.000148,
          "low": 0.000147,
          "close": 0.000148,
          "volume": 16421748.0,
          "close_time": 1771012799999,
          "quote_volume": 2416.806726,
          "trades": 88,
          "taker_buy_base": 9396397.0,
          "taker_buy_quote": 1384.080129
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.000147,
          "high": 0.000148,
          "low": 0.000146,
          "close": 0.000147,
          "volume": 17283809.0,
          "close_time": 1771016399999,
          "quote_volume": 2540.655107,
          "trades": 53,
          "taker_buy_base": 2693101.0,
          "taker_buy_quote": 396.972942
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 0.000147,
          "high": 0.000149,
          "low": 0.000146,
          "close": 0.000148,
          "volume": 23912897.0,
          "close_time": 1771019999999,
          "quote_volume": 3539.225539,
          "trades": 95,
          "taker_buy_base": 18366865.0,
          "taker_buy_quote": 2718.618011
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 0.000149,
          "high": 0.000149,
          "low": 0.000147,
          "close": 0.000147,
          "volume": 23087725.0,
          "close_time": 1771023599999,
          "quote_volume": 3431.665382,
          "trades": 58,
          "taker_buy_base": 16905655.0,
          "taker_buy_quote": 2518.347347
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 0.000147,
          "high": 0.000148,
          "low": 0.000146,
          "close": 0.000147,
          "volume": 12151821.0,
          "close_time": 1771027199999,
          "quote_volume": 1781.552982,
          "trades": 37,
          "taker_buy_base": 1751758.0,
          "taker_buy_quote": 258.29165
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.000147,
          "high": 0.000149,
          "low": 0.000147,
          "close": 0.000148,
          "volume": 5925707.0,
          "close_time": 1771030799999,
          "quote_volume": 876.958955,
          "trades": 8,
          "taker_buy_base": 5766884.0,
          "taker_buy_quote": 853.568759
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 0.000149,
          "high": 0.000149,
          "low": 0.000148,
          "close": 0.000148,
          "volume": 373853.0,
          "close_time": 1771034399999,
          "quote_volume": 55.611587,
          "trades": 6,
          "taker_buy_base": 281343.0,
          "taker_buy_quote": 41.920107
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 0.000148,
          "high": 0.00015,
          "low": 0.000148,
          "close": 0.00015,
          "volume": 3254275.0,
          "close_time": 1771037999999,
          "quote_volume": 485.179305,
          "trades": 21,
          "taker_buy_base": 1470542.0,
          "taker_buy_quote": 219.984547
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 0.000149,
          "high": 0.00015,
          "low": 0.000148,
          "close": 0.000148,
          "volume": 3252890.0,
          "close_time": 1771041599999,
          "quote_volume": 483.423107,
          "trades": 32,
          "taker_buy_base": 650127.0,
          "taker_buy_quote": 97.23146
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.000149,
          "high": 0.00015,
          "low": 0.000148,
          "close": 0.000148,
          "volume": 5537331.0,
          "close_time": 1771045199999,
          "quote_volume": 827.899654,
          "trades": 24,
          "taker_buy_base": 4789493.0,
          "taker_buy_quote": 716.98475
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 0.000148,
          "high": 0.000149,
          "low": 0.000147,
          "close": 0.000147,
          "volume": 7843386.0,
          "close_time": 1771048799999,
          "quote_volume": 1155.847695,
          "trades": 30,
          "taker_buy_base": 781112.0,
          "taker_buy_quote": 116.385688
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 0.000148,
          "high": 0.000148,
          "low": 0.000146,
          "close": 0.000147,
          "volume": 5419536.0,
          "close_time": 1771052399999,
          "quote_volume": 797.184781,
          "trades": 15,
          "taker_buy_base": 3497573.0,
          "taker_buy_quote": 515.545416
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 0.000148,
          "high": 0.000149,
          "low": 0.000147,
          "close": 0.000148,
          "volume": 5811673.0,
          "close_time": 1771055999999,
          "quote_volume": 860.093882,
          "trades": 20,
          "taker_buy_base": 4835787.0,
          "taker_buy_quote": 716.201476
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.000149,
          "high": 0.000149,
          "low": 0.000148,
          "close": 0.000149,
          "volume": 7051438.0,
          "close_time": 1771059599999,
          "quote_volume": 1047.250699,
          "trades": 22,
          "taker_buy_base": 4676100.0,
          "taker_buy_quote": 695.586582
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 0.000149,
          "high": 0.000151,
          "low": 0.000149,
          "close": 0.000149,
          "volume": 22725749.0,
          "close_time": 1771063199999,
          "quote_volume": 3417.629946,
          "trades": 47,
          "taker_buy_base": 16189808.0,
          "taker_buy_quote": 2438.213023
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 0.000151,
          "high": 0.000151,
          "low": 0.000149,
          "close": 0.000149,
          "volume": 6490836.0,
          "close_time": 1771066799999,
          "quote_volume": 975.056203,
          "trades": 21,
          "taker_buy_base": 4249899.0,
          "taker_buy_quote": 639.765179
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 0.000151,
          "high": 0.000151,
          "low": 0.000149,
          "close": 0.000151,
          "volume": 11343035.0,
          "close_time": 1771070399999,
          "quote_volume": 1707.762308,
          "trades": 31,
          "taker_buy_base": 7037934.0,
          "taker_buy_quote": 1062.667882
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.000151,
          "high": 0.000151,
          "low": 0.000149,
          "close": 0.000149,
          "volume": 33962862.0,
          "close_time": 1771073999999,
          "quote_volume": 5092.284404,
          "trades": 175,
          "taker_buy_base": 7169924.0,
          "taker_buy_quote": 1082.431858
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 0.00015,
          "high": 0.00015,
          "low": 0.000149,
          "close": 0.00015,
          "volume": 9725282.0,
          "close_time": 1771077599999,
          "quote_volume": 1452.391008,
          "trades": 32,
          "taker_buy_base": 3323990.0,
          "taker_buy_quote": 498.5985
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 0.000149,
          "high": 0.000151,
          "low": 0.000149,
          "close": 0.000151,
          "volume": 19025289.0,
          "close_time": 1771081199999,
          "quote_volume": 2852.320397,
          "trades": 25,
          "taker_buy_base": 16804171.0,
          "taker_buy_quote": 2520.725115
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 0.000151,
          "high": 0.000151,
          "low": 0.00015,
          "close": 0.000151,
          "volume": 17907313.0,
          "close_time": 1771084799999,
          "quote_volume": 2693.594532,
          "trades": 36,
          "taker_buy_base": 7272418.0,
          "taker_buy_quote": 1098.135118
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.000152,
          "high": 0.000152,
          "low": 0.00015,
          "close": 0.000152,
          "volume": 9930803.0,
          "close_time": 1771088399999,
          "quote_volume": 1501.331036,
          "trades": 26,
          "taker_buy_base": 3902576.0,
          "taker_buy_quote": 592.710478
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 0.000151,
          "high": 0.000153,
          "low": 0.000151,
          "close": 0.000151,
          "volume": 6687237.0,
          "close_time": 1771091999999,
          "quote_volume": 1016.364676,
          "trades": 14,
          "taker_buy_base": 2852479.0,
          "taker_buy_quote": 433.705255
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 0.000151,
          "high": 0.000153,
          "low": 0.00015,
          "close": 0.000152,
          "volume": 53393032.0,
          "close_time": 1771095599999,
          "quote_volume": 8118.281614,
          "trades": 42,
          "taker_buy_base": 35948178.0,
          "taker_buy_quote": 5482.695176
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 0.000153,
          "high": 0.000153,
          "low": 0.000152,
          "close": 0.000152,
          "volume": 4880681.0,
          "close_time": 1771099199999,
          "quote_volume": 744.935744,
          "trades": 19,
          "taker_buy_base": 3733641.0,
          "taker_buy_quote": 570.585664
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.000153,
          "high": 0.000153,
          "low": 0.000151,
          "close": 0.000153,
          "volume": 41863846.0,
          "close_time": 1771102799999,
          "quote_volume": 6400.935101,
          "trades": 117,
          "taker_buy_base": 37556753.0,
          "taker_buy_quote": 5745.88199
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 0.000152,
          "high": 0.000154,
          "low": 0.000152,
          "close": 0.000152,
          "volume": 5388753.0,
          "close_time": 1771106399999,
          "quote_volume": 824.505524,
          "trades": 18,
          "taker_buy_base": 1117117.0,
          "taker_buy_quote": 171.761255
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 0.000153,
          "high": 0.000153,
          "low": 0.000151,
          "close": 0.000152,
          "volume": 9431006.0,
          "close_time": 1771109999999,
          "quote_volume": 1434.634569,
          "trades": 125,
          "taker_buy_base": 1060973.0,
          "taker_buy_quote": 162.328869
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 0.000152,
          "high": 0.000153,
          "low": 0.000151,
          "close": 0.000151,
          "volume": 73705593.0,
          "close_time": 1771113599999,
          "quote_volume": 11238.989884,
          "trades": 159,
          "taker_buy_base": 45801403.0,
          "taker_buy_quote": 7001.753298
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.000151,
          "high": 0.000152,
          "low": 0.000151,
          "close": 0.000152,
          "volume": 16999690.0,
          "close_time": 1771117199999,
          "quote_volume": 2582.786777,
          "trades": 38,
          "taker_buy_base": 15653257.0,
          "taker_buy_quote": 2379.295064
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 0.000152,
          "high": 0.000153,
          "low": 0.000151,
          "close": 0.000152,
          "volume": 2049551.0,
          "close_time": 1771120799999,
          "quote_volume": 312.017093,
          "trades": 20,
          "taker_buy_base": 834601.0,
          "taker_buy_quote": 127.578097
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 0.000151,
          "high": 0.000153,
          "low": 0.000151,
          "close": 0.000151,
          "volume": 26075120.0,
          "close_time": 1771124399999,
          "quote_volume": 3971.842887,
          "trades": 20,
          "taker_buy_base": 12319946.0,
          "taker_buy_quote": 1884.951738
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 0.000151,
          "high": 0.000154,
          "low": 0.00015,
          "close": 0.000152,
          "volume": 94688856.0,
          "close_time": 1771127999999,
          "quote_volume": 14400.28245,
          "trades": 80,
          "taker_buy_base": 60879522.0,
          "taker_buy_quote": 9277.24902
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.000151,
          "high": 0.000152,
          "low": 0.000151,
          "close": 0.000151,
          "volume": 12965345.0,
          "close_time": 1771131599999,
          "quote_volume": 1961.484693,
          "trades": 19,
          "taker_buy_base": 4478498.0,
          "taker_buy_quote": 679.970796
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 0.000151,
          "high": 0.000152,
          "low": 0.000151,
          "close": 0.000151,
          "volume": 5368043.0,
          "close_time": 1771135199999,
          "quote_volume": 813.489792,
          "trades": 23,
          "taker_buy_base": 4308918.0,
          "taker_buy_quote": 653.561917
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 0.000152,
          "high": 0.000152,
          "low": 0.000151,
          "close": 0.000151,
          "volume": 17581747.0,
          "close_time": 1771138799999,
          "quote_volume": 2655.79999,
          "trades": 13,
          "taker_buy_base": 956193.0,
          "taker_buy_quote": 145.341336
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 0.00015,
          "high": 0.000152,
          "low": 0.00015,
          "close": 0.000152,
          "volume": 33798107.0,
          "close_time": 1771142399999,
          "quote_volume": 5109.043092,
          "trades": 39,
          "taker_buy_base": 26866642.0,
          "taker_buy_quote": 4065.56955
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.000152,
          "high": 0.000152,
          "low": 0.000149,
          "close": 0.000149,
          "volume": 45174119.0,
          "close_time": 1771145999999,
          "quote_volume": 6763.436159,
          "trades": 44,
          "taker_buy_base": 2369681.0,
          "taker_buy_quote": 357.058238
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 0.00015,
          "high": 0.000151,
          "low": 0.000149,
          "close": 0.00015,
          "volume": 6812026.0,
          "close_time": 1771149599999,
          "quote_volume": 1020.766649,
          "trades": 27,
          "taker_buy_base": 3209108.0,
          "taker_buy_quote": 482.430975
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 0.00015,
          "high": 0.000151,
          "low": 0.000149,
          "close": 0.000149,
          "volume": 1475514.0,
          "close_time": 1771153199999,
          "quote_volume": 220.659909,
          "trades": 12,
          "taker_buy_base": 452690.0,
          "taker_buy_quote": 68.108798
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 0.00015,
          "high": 0.000151,
          "low": 0.000149,
          "close": 0.000149,
          "volume": 7536849.0,
          "close_time": 1771156799999,
          "quote_volume": 1129.96928,
          "trades": 30,
          "taker_buy_base": 3552650.0,
          "taker_buy_quote": 535.480024
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.000149,
          "high": 0.00015,
          "low": 0.000145,
          "close": 0.000145,
          "volume": 46890177.0,
          "close_time": 1771160399999,
          "quote_volume": 6899.088487,
          "trades": 68,
          "taker_buy_base": 31456490.0,
          "taker_buy_quote": 4636.056315
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 0.000145,
          "high": 0.000148,
          "low": 0.000144,
          "close": 0.000144,
          "volume": 22434162.0,
          "close_time": 1771163999999,
          "quote_volume": 3274.828124,
          "trades": 54,
          "taker_buy_base": 11443391.0,
          "taker_buy_quote": 1672.019488
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 0.000144,
          "high": 0.000146,
          "low": 0.000143,
          "close": 0.000145,
          "volume": 3279055.0,
          "close_time": 1771167599999,
          "quote_volume": 472.8255,
          "trades": 24,
          "taker_buy_base": 2306039.0,
          "taker_buy_quote": 332.870979
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 0.000146,
          "high": 0.000147,
          "low": 0.000145,
          "close": 0.000146,
          "volume": 8256794.0,
          "close_time": 1771171199999,
          "quote_volume": 1205.076772,
          "trades": 25,
          "taker_buy_base": 683531.0,
          "taker_buy_quote": 100.275937
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.000146,
          "high": 0.000146,
          "low": 0.000144,
          "close": 0.000146,
          "volume": 30836984.0,
          "close_time": 1771174799999,
          "quote_volume": 4471.906138,
          "trades": 17,
          "taker_buy_base": 16287136.0,
          "taker_buy_quote": 2362.014341
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 0.000146,
          "high": 0.000147,
          "low": 0.000143,
          "close": 0.000145,
          "volume": 72546347.0,
          "close_time": 1771178399999,
          "quote_volume": 10426.496436,
          "trades": 62,
          "taker_buy_base": 34728338.0,
          "taker_buy_quote": 4987.734517
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 0.000144,
          "high": 0.000146,
          "low": 0.000143,
          "close": 0.000144,
          "volume": 11980141.0,
          "close_time": 1771181999999,
          "quote_volume": 1731.668752,
          "trades": 19,
          "taker_buy_base": 9094182.0,
          "taker_buy_quote": 1318.563281
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 0.000144,
          "high": 0.000144,
          "low": 0.000142,
          "close": 0.000144,
          "volume": 15852732.0,
          "close_time": 1771185599999,
          "quote_volume": 2267.203914,
          "trades": 16,
          "taker_buy_base": 15351481.0,
          "taker_buy_quote": 2195.442463
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.000143,
          "high": 0.000144,
          "low": 0.000142,
          "close": 0.000143,
          "volume": 5790981.0,
          "close_time": 1771189199999,
          "quote_volume": 825.125651,
          "trades": 20,
          "taker_buy_base": 2259016.0,
          "taker_buy_quote": 323.078859
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 0.000143,
          "high": 0.000144,
          "low": 0.000143,
          "close": 0.000143,
          "volume": 21095644.0,
          "close_time": 1771192799999,
          "quote_volume": 3017.385131,
          "trades": 22,
          "taker_buy_base": 15223507.0,
          "taker_buy_quote": 2177.66954
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 0.000144,
          "high": 0.000144,
          "low": 0.000143,
          "close": 0.000144,
          "volume": 497404.0,
          "close_time": 1771196399999,
          "quote_volume": 71.561047,
          "trades": 7,
          "taker_buy_base": 432275.0,
          "taker_buy_quote": 62.2476
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 0.000144,
          "high": 0.000145,
          "low": 0.000142,
          "close": 0.000145,
          "volume": 30924172.0,
          "close_time": 1771199999999,
          "quote_volume": 4422.795994,
          "trades": 81,
          "taker_buy_base": 24354794.0,
          "taker_buy_quote": 3483.211937
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.000145,
          "high": 0.000145,
          "low": 0.000143,
          "close": 0.000143,
          "volume": 2026370.0,
          "close_time": 1771203599999,
          "quote_volume": 292.373114,
          "trades": 17,
          "taker_buy_base": 1262932.0,
          "taker_buy_quote": 183.083425
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 0.000143,
          "high": 0.000144,
          "low": 0.000142,
          "close": 0.000143,
          "volume": 3875806.0,
          "close_time": 1771207199999,
          "quote_volume": 554.14651,
          "trades": 21,
          "taker_buy_base": 579525.0,
          "taker_buy_quote": 83.046336
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 0.000142,
          "high": 0.000144,
          "low": 0.000142,
          "close": 0.000143,
          "volume": 2472307.0,
          "close_time": 1771210799999,
          "quote_volume": 352.536995,
          "trades": 13,
          "taker_buy_base": 1281203.0,
          "taker_buy_quote": 183.281346
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 0.000144,
          "high": 0.000145,
          "low": 0.000143,
          "close": 0.000145,
          "volume": 4254860.0,
          "close_time": 1771214399999,
          "quote_volume": 614.177503,
          "trades": 42,
          "taker_buy_base": 3498312.0,
          "taker_buy_quote": 505.955137
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.000145,
          "high": 0.000146,
          "low": 0.000143,
          "close": 0.000146,
          "volume": 3437644.0,
          "close_time": 1771217999999,
          "quote_volume": 496.457067,
          "trades": 43,
          "taker_buy_base": 2678478.0,
          "taker_buy_quote": 387.409487
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 0.000146,
          "high": 0.000146,
          "low": 0.000143,
          "close": 0.000143,
          "volume": 19562836.0,
          "close_time": 1771221599999,
          "quote_volume": 2815.554241,
          "trades": 27,
          "taker_buy_base": 2253077.0,
          "taker_buy_quote": 323.486174
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 0.000142,
          "high": 0.000145,
          "low": 0.000142,
          "close": 0.000145,
          "volume": 22820556.0,
          "close_time": 1771225199999,
          "quote_volume": 3264.552471,
          "trades": 58,
          "taker_buy_base": 13458696.0,
          "taker_buy_quote": 1925.6741
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 0.000145,
          "high": 0.000145,
          "low": 0.000143,
          "close": 0.000143,
          "volume": 24768562.0,
          "close_time": 1771228799999,
          "quote_volume": 3547.378665,
          "trades": 56,
          "taker_buy_base": 3373852.0,
          "taker_buy_quote": 486.031654
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.000144,
          "high": 0.000144,
          "low": 0.000143,
          "close": 0.000144,
          "volume": 12149304.0,
          "close_time": 1771232399999,
          "quote_volume": 1744.958778,
          "trades": 22,
          "taker_buy_base": 7608306.0,
          "taker_buy_quote": 1095.596064
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 0.000144,
          "high": 0.000145,
          "low": 0.000143,
          "close": 0.000144,
          "volume": 22440123.0,
          "close_time": 1771235999999,
          "quote_volume": 3245.370479,
          "trades": 59,
          "taker_buy_base": 17294462.0,
          "taker_buy_quote": 2504.895827
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 0.000145,
          "high": 0.000146,
          "low": 0.000143,
          "close": 0.000143,
          "volume": 8519530.0,
          "close_time": 1771239599999,
          "quote_volume": 1227.690636,
          "trades": 30,
          "taker_buy_base": 1675490.0,
          "taker_buy_quote": 242.311562
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 0.000144,
          "high": 0.000144,
          "low": 0.000141,
          "close": 0.000143,
          "volume": 53584377.0,
          "close_time": 1771243199999,
          "quote_volume": 7646.047816,
          "trades": 72,
          "taker_buy_base": 9540390.0,
          "taker_buy_quote": 1363.614654
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.000144,
          "high": 0.000147,
          "low": 0.000143,
          "close": 0.000147,
          "volume": 31008999.0,
          "close_time": 1771246799999,
          "quote_volume": 4489.382364,
          "trades": 46,
          "taker_buy_base": 9079873.0,
          "taker_buy_quote": 1315.760389
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 0.000147,
          "high": 0.000147,
          "low": 0.000144,
          "close": 0.000144,
          "volume": 34540181.0,
          "close_time": 1771250399999,
          "quote_volume": 5014.070366,
          "trades": 99,
          "taker_buy_base": 5744312.0,
          "taker_buy_quote": 839.850092
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 0.000144,
          "high": 0.000145,
          "low": 0.000144,
          "close": 0.000144,
          "volume": 20816289.0,
          "close_time": 1771253999999,
          "quote_volume": 3015.554071,
          "trades": 38,
          "taker_buy_base": 16475451.0,
          "taker_buy_quote": 2388.940395
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 0.000146,
          "high": 0.000146,
          "low": 0.000142,
          "close": 0.000142,
          "volume": 76637381.0,
          "close_time": 1771257599999,
          "quote_volume": 11036.721027,
          "trades": 88,
          "taker_buy_base": 29236071.0,
          "taker_buy_quote": 4190.269207
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.000142,
          "high": 0.000145,
          "low": 0.000142,
          "close": 0.000144,
          "volume": 16721899.0,
          "close_time": 1771261199999,
          "quote_volume": 2391.885857,
          "trades": 16,
          "taker_buy_base": 16324726.0,
          "taker_buy_quote": 2334.958102
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 0.000144,
          "high": 0.000145,
          "low": 0.000143,
          "close": 0.000144,
          "volume": 4296024.0,
          "close_time": 1771264799999,
          "quote_volume": 617.93287,
          "trades": 13,
          "taker_buy_base": 1418015.0,
          "taker_buy_quote": 204.345244
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 0.000145,
          "high": 0.000145,
          "low": 0.000143,
          "close": 0.000143,
          "volume": 5008243.0,
          "close_time": 1771268399999,
          "quote_volume": 723.562121,
          "trades": 32,
          "taker_buy_base": 4395637.0,
          "taker_buy_quote": 635.7664
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 0.000144,
          "high": 0.000146,
          "low": 0.000144,
          "close": 0.000145,
          "volume": 16333500.0,
          "close_time": 1771271999999,
          "quote_volume": 2352.449048,
          "trades": 11,
          "taker_buy_base": 16009594.0,
          "taker_buy_quote": 2305.524628
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.000145,
          "high": 0.000146,
          "low": 0.000143,
          "close": 0.000146,
          "volume": 19303865.0,
          "close_time": 1771275599999,
          "quote_volume": 2793.079437,
          "trades": 75,
          "taker_buy_base": 7886174.0,
          "taker_buy_quote": 1148.513626
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 0.000145,
          "high": 0.000146,
          "low": 0.000145,
          "close": 0.000146,
          "volume": 14831656.0,
          "close_time": 1771279199999,
          "quote_volume": 2165.304535,
          "trades": 12,
          "taker_buy_base": 14714415.0,
          "taker_buy_quote": 2148.30459
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 0.000146,
          "high": 0.000147,
          "low": 0.000145,
          "close": 0.000146,
          "volume": 34870946.0,
          "close_time": 1771282799999,
          "quote_volume": 5090.429096,
          "trades": 82,
          "taker_buy_base": 11908129.0,
          "taker_buy_quote": 1748.520524
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 0.000146,
          "high": 0.00015,
          "low": 0.000146,
          "close": 0.000147,
          "volume": 22212289.0,
          "close_time": 1771286399999,
          "quote_volume": 3267.921562,
          "trades": 39,
          "taker_buy_base": 4432956.0,
          "taker_buy_quote": 652.593058
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.000148,
          "high": 0.000149,
          "low": 0.000148,
          "close": 0.000148,
          "volume": 538568.0,
          "close_time": 1771289999999,
          "quote_volume": 79.990984,
          "trades": 5,
          "taker_buy_base": 282920.0,
          "taker_buy_quote": 42.15508
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 0.000148,
          "high": 0.00015,
          "low": 0.000147,
          "close": 0.000147,
          "volume": 39057366.0,
          "close_time": 1771293599999,
          "quote_volume": 5780.320793,
          "trades": 44,
          "taker_buy_base": 7664885.0,
          "taker_buy_quote": 1136.742487
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 0.000146,
          "high": 0.00015,
          "low": 0.000146,
          "close": 0.000149,
          "volume": 16475523.0,
          "close_time": 1771297199999,
          "quote_volume": 2442.555447,
          "trades": 139,
          "taker_buy_base": 9905349.0,
          "taker_buy_quote": 1471.227865
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 0.000148,
          "high": 0.000149,
          "low": 0.000148,
          "close": 0.000148,
          "volume": 6543068.0,
          "close_time": 1771300799999,
          "quote_volume": 972.502269,
          "trades": 43,
          "taker_buy_base": 4128205.0,
          "taker_buy_quote": 615.102545
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.000149,
          "high": 0.000149,
          "low": 0.000147,
          "close": 0.000147,
          "volume": 1270106.0,
          "close_time": 1771304399999,
          "quote_volume": 187.477787,
          "trades": 15,
          "taker_buy_base": 454060.0,
          "taker_buy_quote": 67.359621
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 0.000147,
          "high": 0.000149,
          "low": 0.000146,
          "close": 0.000147,
          "volume": 27482308.0,
          "close_time": 1771307999999,
          "quote_volume": 4051.081431,
          "trades": 30,
          "taker_buy_base": 26324673.0,
          "taker_buy_quote": 3880.685015
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 0.000147,
          "high": 0.000148,
          "low": 0.000147,
          "close": 0.000147,
          "volume": 2591302.0,
          "close_time": 1771311599999,
          "quote_volume": 381.036258,
          "trades": 18,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 0.000148,
          "high": 0.000148,
          "low": 0.000146,
          "close": 0.000146,
          "volume": 1363347.0,
          "close_time": 1771315199999,
          "quote_volume": 200.382589,
          "trades": 14,
          "taker_buy_base": 820698.0,
          "taker_buy_quote": 120.935175
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.000146,
          "high": 0.000147,
          "low": 0.000146,
          "close": 0.000146,
          "volume": 3369360.0,
          "close_time": 1771318799999,
          "quote_volume": 494.345577,
          "trades": 60,
          "taker_buy_base": 2419017.0,
          "taker_buy_quote": 355.595499
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 0.000146,
          "high": 0.000147,
          "low": 0.000146,
          "close": 0.000147,
          "volume": 10448784.0,
          "close_time": 1771322399999,
          "quote_volume": 1531.729541,
          "trades": 74,
          "taker_buy_base": 6091431.0,
          "taker_buy_quote": 895.440357
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 0.000147,
          "high": 0.000148,
          "low": 0.000146,
          "close": 0.000146,
          "volume": 2427643.0,
          "close_time": 1771325999999,
          "quote_volume": 356.423536,
          "trades": 29,
          "taker_buy_base": 792203.0,
          "taker_buy_quote": 116.535312
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 0.000146,
          "high": 0.000147,
          "low": 0.000146,
          "close": 0.000147,
          "volume": 10064399.0,
          "close_time": 1771329599999,
          "quote_volume": 1478.904487,
          "trades": 25,
          "taker_buy_base": 9318328.0,
          "taker_buy_quote": 1369.794216
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.000146,
          "high": 0.000147,
          "low": 0.000146,
          "close": 0.000147,
          "volume": 53607364.0,
          "close_time": 1771333199999,
          "quote_volume": 7863.7535,
          "trades": 29,
          "taker_buy_base": 17496825.0,
          "taker_buy_quote": 2572.033275
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 0.000146,
          "high": 0.000148,
          "low": 0.000146,
          "close": 0.000148,
          "volume": 18675405.0,
          "close_time": 1771336799999,
          "quote_volume": 2744.974665,
          "trades": 33,
          "taker_buy_base": 16482477.0,
          "taker_buy_quote": 2423.108906
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 0.000148,
          "high": 0.000148,
          "low": 0.000144,
          "close": 0.000144,
          "volume": 80785659.0,
          "close_time": 1771340399999,
          "quote_volume": 11705.211839,
          "trades": 120,
          "taker_buy_base": 63853800.0,
          "taker_buy_quote": 9239.144426
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 0.000144,
          "high": 0.000146,
          "low": 0.000144,
          "close": 0.000145,
          "volume": 55605244.0,
          "close_time": 1771343999999,
          "quote_volume": 8062.303573,
          "trades": 41,
          "taker_buy_base": 29653675.0,
          "taker_buy_quote": 4299.821832
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.000146,
          "high": 0.000147,
          "low": 0.000145,
          "close": 0.000146,
          "volume": 38905032.0,
          "close_time": 1771347599999,
          "quote_volume": 5675.556839,
          "trades": 107,
          "taker_buy_base": 13415817.0,
          "taker_buy_quote": 1958.898354
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 0.000145,
          "high": 0.000146,
          "low": 0.000143,
          "close": 0.000143,
          "volume": 92128714.0,
          "close_time": 1771351199999,
          "quote_volume": 13246.43131,
          "trades": 154,
          "taker_buy_base": 10517194.0,
          "taker_buy_quote": 1512.439739
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 0.000143,
          "high": 0.000146,
          "low": 0.000143,
          "close": 0.000146,
          "volume": 24476510.0,
          "close_time": 1771354799999,
          "quote_volume": 3525.348582,
          "trades": 82,
          "taker_buy_base": 21135439.0,
          "taker_buy_quote": 3046.302211
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 0.000146,
          "high": 0.000147,
          "low": 0.000145,
          "close": 0.000145,
          "volume": 64539659.0,
          "close_time": 1771358399999,
          "quote_volume": 9427.54707,
          "trades": 66,
          "taker_buy_base": 41991619.0,
          "taker_buy_quote": 6135.91389
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.000146,
          "high": 0.000147,
          "low": 0.000145,
          "close": 0.000146,
          "volume": 140835924.0,
          "close_time": 1771361999999,
          "quote_volume": 20668.273478,
          "trades": 114,
          "taker_buy_base": 117890185.0,
          "taker_buy_quote": 17315.740749
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 0.000147,
          "high": 0.000147,
          "low": 0.000146,
          "close": 0.000147,
          "volume": 4689474.0,
          "close_time": 1771365599999,
          "quote_volume": 688.786107,
          "trades": 32,
          "taker_buy_base": 4122903.0,
          "taker_buy_quote": 606.066741
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 0.000146,
          "high": 0.000147,
          "low": 0.000146,
          "close": 0.000146,
          "volume": 10429873.0,
          "close_time": 1771369199999,
          "quote_volume": 1531.884746,
          "trades": 7,
          "taker_buy_base": 9123288.0,
          "taker_buy_quote": 1341.123336
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 0.000146,
          "high": 0.000147,
          "low": 0.000146,
          "close": 0.000146,
          "volume": 10919290.0,
          "close_time": 1771372799999,
          "quote_volume": 1603.568912,
          "trades": 56,
          "taker_buy_base": 9352572.0,
          "taker_buy_quote": 1374.828084
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.000146,
          "high": 0.000146,
          "low": 0.000145,
          "close": 0.000145,
          "volume": 3591240.0,
          "close_time": 1771376399999,
          "quote_volume": 523.228348,
          "trades": 13,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 0.000145,
          "high": 0.000146,
          "low": 0.000145,
          "close": 0.000145,
          "volume": 4727303.0,
          "close_time": 1771379999999,
          "quote_volume": 685.496493,
          "trades": 11,
          "taker_buy_base": 37558.0,
          "taker_buy_quote": 5.483468
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 0.000145,
          "high": 0.000147,
          "low": 0.000145,
          "close": 0.000146,
          "volume": 17235172.0,
          "close_time": 1771383599999,
          "quote_volume": 2516.231231,
          "trades": 20,
          "taker_buy_base": 15770584.0,
          "taker_buy_quote": 2302.61927
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 0.000145,
          "high": 0.000147,
          "low": 0.000145,
          "close": 0.000146,
          "volume": 5550008.0,
          "close_time": 1771387199999,
          "quote_volume": 810.291165,
          "trades": 18,
          "taker_buy_base": 1960847.0,
          "taker_buy_quote": 287.001245
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.000147,
          "high": 0.000147,
          "low": 0.000146,
          "close": 0.000146,
          "volume": 29455245.0,
          "close_time": 1771390799999,
          "quote_volume": 4300.55726,
          "trades": 17,
          "taker_buy_base": 91490.0,
          "taker_buy_quote": 13.44903
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 0.000146,
          "high": 0.000146,
          "low": 0.000145,
          "close": 0.000145,
          "volume": 1866505.0,
          "close_time": 1771394399999,
          "quote_volume": 271.344405,
          "trades": 11,
          "taker_buy_base": 171400.0,
          "taker_buy_quote": 25.0244
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 0.000145,
          "high": 0.000146,
          "low": 0.000145,
          "close": 0.000146,
          "volume": 790021.0,
          "close_time": 1771397999999,
          "quote_volume": 114.798258,
          "trades": 8,
          "taker_buy_base": 245213.0,
          "taker_buy_quote": 35.801098
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 0.000145,
          "high": 0.000146,
          "low": 0.000145,
          "close": 0.000145,
          "volume": 13504733.0,
          "close_time": 1771401599999,
          "quote_volume": 1969.50597,
          "trades": 10,
          "taker_buy_base": 11319685.0,
          "taker_buy_quote": 1652.67401
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.000146,
          "high": 0.000146,
          "low": 0.000145,
          "close": 0.000145,
          "volume": 5592904.0,
          "close_time": 1771405199999,
          "quote_volume": 811.052461,
          "trades": 29,
          "taker_buy_base": 81381.0,
          "taker_buy_quote": 11.881626
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 0.000145,
          "high": 0.000146,
          "low": 0.000145,
          "close": 0.000145,
          "volume": 7266582.0,
          "close_time": 1771408799999,
          "quote_volume": 1055.611913,
          "trades": 14,
          "taker_buy_base": 1957523.0,
          "taker_buy_quote": 285.798358
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 0.000145,
          "high": 0.000145,
          "low": 0.000144,
          "close": 0.000144,
          "volume": 515531.0,
          "close_time": 1771412399999,
          "quote_volume": 74.572009,
          "trades": 7,
          "taker_buy_base": 218304.0,
          "taker_buy_quote": 31.65408
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 0.000145,
          "high": 0.000145,
          "low": 0.000143,
          "close": 0.000144,
          "volume": 12625465.0,
          "close_time": 1771415999999,
          "quote_volume": 1820.898793,
          "trades": 56,
          "taker_buy_base": 3762490.0,
          "taker_buy_quote": 544.703259
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.000144,
          "high": 0.000145,
          "low": 0.000143,
          "close": 0.000143,
          "volume": 22454515.0,
          "close_time": 1771419599999,
          "quote_volume": 3232.935661,
          "trades": 31,
          "taker_buy_base": 2798115.0,
          "taker_buy_quote": 403.502181
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 0.000143,
          "high": 0.000144,
          "low": 0.000142,
          "close": 0.000142,
          "volume": 10519778.0,
          "close_time": 1771423199999,
          "quote_volume": 1503.837525,
          "trades": 25,
          "taker_buy_base": 93376.0,
          "taker_buy_quote": 13.446144
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 0.000142,
          "high": 0.000144,
          "low": 0.000142,
          "close": 0.000143,
          "volume": 4756341.0,
          "close_time": 1771426799999,
          "quote_volume": 679.466662,
          "trades": 19,
          "taker_buy_base": 3853863.0,
          "taker_buy_quote": 551.154124
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 0.000143,
          "high": 0.000145,
          "low": 0.000143,
          "close": 0.000145,
          "volume": 4604777.0,
          "close_time": 1771430399999,
          "quote_volume": 659.964799,
          "trades": 20,
          "taker_buy_base": 1004540.0,
          "taker_buy_quote": 144.95596
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.000144,
          "high": 0.000144,
          "low": 0.000142,
          "close": 0.000142,
          "volume": 16877464.0,
          "close_time": 1771433999999,
          "quote_volume": 2413.131272,
          "trades": 25,
          "taker_buy_base": 11415245.0,
          "taker_buy_quote": 1632.588368
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 0.000142,
          "high": 0.000143,
          "low": 0.000142,
          "close": 0.000142,
          "volume": 8848277.0,
          "close_time": 1771437599999,
          "quote_volume": 1264.316293,
          "trades": 18,
          "taker_buy_base": 7949271.0,
          "taker_buy_quote": 1136.657441
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 0.000141,
          "high": 0.000142,
          "low": 0.00014,
          "close": 0.000141,
          "volume": 43600251.0,
          "close_time": 1771441199999,
          "quote_volume": 6149.376417,
          "trades": 40,
          "taker_buy_base": 34382477.0,
          "taker_buy_quote": 4849.897308
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 0.000141,
          "high": 0.000141,
          "low": 0.000138,
          "close": 0.000138,
          "volume": 23814645.0,
          "close_time": 1771444799999,
          "quote_volume": 3326.834254,
          "trades": 87,
          "taker_buy_base": 9824448.0,
          "taker_buy_quote": 1376.142916
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.000138,
          "high": 0.00014,
          "low": 0.000138,
          "close": 0.000139,
          "volume": 25022010.0,
          "close_time": 1771448399999,
          "quote_volume": 3477.583461,
          "trades": 18,
          "taker_buy_base": 10014218.0,
          "taker_buy_quote": 1392.113709
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 0.000139,
          "high": 0.000139,
          "low": 0.000138,
          "close": 0.000139,
          "volume": 2257236.0,
          "close_time": 1771451999999,
          "quote_volume": 312.775156,
          "trades": 11,
          "taker_buy_base": 1276588.0,
          "taker_buy_quote": 177.445732
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 0.000139,
          "high": 0.000139,
          "low": 0.000137,
          "close": 0.000137,
          "volume": 23176835.0,
          "close_time": 1771455599999,
          "quote_volume": 3190.971018,
          "trades": 33,
          "taker_buy_base": 15576122.0,
          "taker_buy_quote": 2149.576778
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 0.000138,
          "high": 0.000138,
          "low": 0.000137,
          "close": 0.000138,
          "volume": 2849017.0,
          "close_time": 1771459199999,
          "quote_volume": 392.838356,
          "trades": 9,
          "taker_buy_base": 2523027.0,
          "taker_buy_quote": 348.177726
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.000138,
          "high": 0.000138,
          "low": 0.000136,
          "close": 0.000137,
          "volume": 12765646.0,
          "close_time": 1771462799999,
          "quote_volume": 1749.578474,
          "trades": 28,
          "taker_buy_base": 6424071.0,
          "taker_buy_quote": 883.352043
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 0.000137,
          "high": 0.000138,
          "low": 0.000136,
          "close": 0.000138,
          "volume": 11756395.0,
          "close_time": 1771466399999,
          "quote_volume": 1607.498908,
          "trades": 27,
          "taker_buy_base": 649716.0,
          "taker_buy_quote": 89.566595
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 0.000138,
          "high": 0.000138,
          "low": 0.000137,
          "close": 0.000138,
          "volume": 14098548.0,
          "close_time": 1771469999999,
          "quote_volume": 1931.970532,
          "trades": 15,
          "taker_buy_base": 469456.0,
          "taker_buy_quote": 64.784928
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 0.000138,
          "high": 0.000138,
          "low": 0.000137,
          "close": 0.000138,
          "volume": 6835783.0,
          "close_time": 1771473599999,
          "quote_volume": 938.961321,
          "trades": 58,
          "taker_buy_base": 2459050.0,
          "taker_buy_quote": 339.3489
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.000138,
          "high": 0.000138,
          "low": 0.000137,
          "close": 0.000137,
          "volume": 8883276.0,
          "close_time": 1771477199999,
          "quote_volume": 1224.659393,
          "trades": 62,
          "taker_buy_base": 7650581.0,
          "taker_buy_quote": 1055.780178
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 0.000137,
          "high": 0.000138,
          "low": 0.000137,
          "close": 0.000137,
          "volume": 684223.0,
          "close_time": 1771480799999,
          "quote_volume": 93.785824,
          "trades": 7,
          "taker_buy_base": 47273.0,
          "taker_buy_quote": 6.523674
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 0.000137,
          "high": 0.000138,
          "low": 0.000137,
          "close": 0.000138,
          "volume": 2076539.0,
          "close_time": 1771484399999,
          "quote_volume": 284.835956,
          "trades": 10,
          "taker_buy_base": 350113.0,
          "taker_buy_quote": 48.315594
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 0.000137,
          "high": 0.000138,
          "low": 0.000137,
          "close": 0.000137,
          "volume": 2131779.0,
          "close_time": 1771487999999,
          "quote_volume": 293.275007,
          "trades": 22,
          "taker_buy_base": 1221284.0,
          "taker_buy_quote": 168.537192
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.000138,
          "high": 0.000138,
          "low": 0.000136,
          "close": 0.000136,
          "volume": 24044555.0,
          "close_time": 1771491599999,
          "quote_volume": 3288.03974,
          "trades": 20,
          "taker_buy_base": 1526725.0,
          "taker_buy_quote": 209.597503
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 0.000136,
          "high": 0.000137,
          "low": 0.000136,
          "close": 0.000137,
          "volume": 22765215.0,
          "close_time": 1771495199999,
          "quote_volume": 3107.705671,
          "trades": 148,
          "taker_buy_base": 11636431.0,
          "taker_buy_quote": 1594.191047
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 0.000136,
          "high": 0.000137,
          "low": 0.000136,
          "close": 0.000137,
          "volume": 666892.0,
          "close_time": 1771498799999,
          "quote_volume": 91.150424,
          "trades": 10,
          "taker_buy_base": 453112.0,
          "taker_buy_quote": 62.076344
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 0.000136,
          "high": 0.000137,
          "low": 0.000136,
          "close": 0.000137,
          "volume": 1048490.0,
          "close_time": 1771502399999,
          "quote_volume": 143.315466,
          "trades": 16,
          "taker_buy_base": 720826.0,
          "taker_buy_quote": 98.753162
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.000137,
          "high": 0.000137,
          "low": 0.000136,
          "close": 0.000137,
          "volume": 4653678.0,
          "close_time": 1771505999999,
          "quote_volume": 637.504693,
          "trades": 134,
          "taker_buy_base": 4604485.0,
          "taker_buy_quote": 630.814445
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 0.000136,
          "high": 0.000137,
          "low": 0.000136,
          "close": 0.000136,
          "volume": 9745661.0,
          "close_time": 1771509599999,
          "quote_volume": 1327.196558,
          "trades": 44,
          "taker_buy_base": 1786662.0,
          "taker_buy_quote": 244.772694
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 0.000136,
          "high": 0.000138,
          "low": 0.000136,
          "close": 0.000137,
          "volume": 39190137.0,
          "close_time": 1771513199999,
          "quote_volume": 5364.833981,
          "trades": 256,
          "taker_buy_base": 30983702.0,
          "taker_buy_quote": 4244.83019
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 0.000137,
          "high": 0.000137,
          "low": 0.000135,
          "close": 0.000135,
          "volume": 50713752.0,
          "close_time": 1771516799999,
          "quote_volume": 6919.993306,
          "trades": 37,
          "taker_buy_base": 38912735.0,
          "taker_buy_quote": 5315.093953
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.000135,
          "high": 0.000136,
          "low": 0.000135,
          "close": 0.000136,
          "volume": 12662231.0,
          "close_time": 1771520399999,
          "quote_volume": 1712.022667,
          "trades": 59,
          "taker_buy_base": 2621482.0,
          "taker_buy_quote": 356.521552
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 0.000135,
          "high": 0.000137,
          "low": 0.000134,
          "close": 0.000135,
          "volume": 45314692.0,
          "close_time": 1771523999999,
          "quote_volume": 6146.811774,
          "trades": 182,
          "taker_buy_base": 28528098.0,
          "taker_buy_quote": 3878.710366
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 0.000134,
          "high": 0.000137,
          "low": 0.000134,
          "close": 0.000137,
          "volume": 18839950.0,
          "close_time": 1771527599999,
          "quote_volume": 2554.515495,
          "trades": 183,
          "taker_buy_base": 12260926.0,
          "taker_buy_quote": 1665.021373
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 0.000137,
          "high": 0.000137,
          "low": 0.000136,
          "close": 0.000137,
          "volume": 23166365.0,
          "close_time": 1771531199999,
          "quote_volume": 3151.989537,
          "trades": 69,
          "taker_buy_base": 6918637.0,
          "taker_buy_quote": 942.298529
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.000137,
          "high": 0.000137,
          "low": 0.000136,
          "close": 0.000136,
          "volume": 14030466.0,
          "close_time": 1771534799999,
          "quote_volume": 1911.953147,
          "trades": 17,
          "taker_buy_base": 3809771.0,
          "taker_buy_quote": 521.938627
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 0.000136,
          "high": 0.000137,
          "low": 0.000136,
          "close": 0.000136,
          "volume": 1545948.0,
          "close_time": 1771538399999,
          "quote_volume": 211.372536,
          "trades": 9,
          "taker_buy_base": 1123608.0,
          "taker_buy_quote": 153.934296
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 0.000136,
          "high": 0.000138,
          "low": 0.000136,
          "close": 0.000137,
          "volume": 24400047.0,
          "close_time": 1771541999999,
          "quote_volume": 3346.586435,
          "trades": 53,
          "taker_buy_base": 21599782.0,
          "taker_buy_quote": 2963.45928
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 0.000138,
          "high": 0.000138,
          "low": 0.000136,
          "close": 0.000137,
          "volume": 9099932.0,
          "close_time": 1771545599999,
          "quote_volume": 1251.03585,
          "trades": 39,
          "taker_buy_base": 8315992.0,
          "taker_buy_quote": 1144.195117
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.000137,
          "high": 0.000138,
          "low": 0.000136,
          "close": 0.000138,
          "volume": 6515881.0,
          "close_time": 1771549199999,
          "quote_volume": 894.986672,
          "trades": 19,
          "taker_buy_base": 4839095.0,
          "taker_buy_quote": 665.311652
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 0.000138,
          "high": 0.000138,
          "low": 0.000137,
          "close": 0.000137,
          "volume": 2098940.0,
          "close_time": 1771552799999,
          "quote_volume": 288.394485,
          "trades": 10,
          "taker_buy_base": 839705.0,
          "taker_buy_quote": 115.87929
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 0.000138,
          "high": 0.000138,
          "low": 0.000137,
          "close": 0.000138,
          "volume": 2056462.0,
          "close_time": 1771556399999,
          "quote_volume": 283.292488,
          "trades": 14,
          "taker_buy_base": 1798261.0,
          "taker_buy_quote": 247.918951
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 0.000137,
          "high": 0.000139,
          "low": 0.000136,
          "close": 0.000137,
          "volume": 5971585.0,
          "close_time": 1771559999999,
          "quote_volume": 822.451247,
          "trades": 16,
          "taker_buy_base": 2162360.0,
          "taker_buy_quote": 299.346255
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.000138,
          "high": 0.000138,
          "low": 0.000136,
          "close": 0.000136,
          "volume": 37005312.0,
          "close_time": 1771563599999,
          "quote_volume": 5067.123292,
          "trades": 34,
          "taker_buy_base": 12523135.0,
          "taker_buy_quote": 1716.029959
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 0.000136,
          "high": 0.000138,
          "low": 0.000136,
          "close": 0.000136,
          "volume": 22033322.0,
          "close_time": 1771567199999,
          "quote_volume": 3024.73388,
          "trades": 72,
          "taker_buy_base": 14435750.0,
          "taker_buy_quote": 1988.562111
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 0.000137,
          "high": 0.000137,
          "low": 0.000136,
          "close": 0.000136,
          "volume": 6844118.0,
          "close_time": 1771570799999,
          "quote_volume": 931.265017,
          "trades": 11,
          "taker_buy_base": 464969.0,
          "taker_buy_quote": 63.700753
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 0.000136,
          "high": 0.000137,
          "low": 0.000136,
          "close": 0.000136,
          "volume": 4593778.0,
          "close_time": 1771574399999,
          "quote_volume": 627.449865,
          "trades": 14,
          "taker_buy_base": 2696057.0,
          "taker_buy_quote": 369.359809
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.000136,
          "high": 0.000138,
          "low": 0.000136,
          "close": 0.000136,
          "volume": 7088089.0,
          "close_time": 1771577999999,
          "quote_volume": 967.70142,
          "trades": 15,
          "taker_buy_base": 188246.0,
          "taker_buy_quote": 25.804195
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 0.000136,
          "high": 0.000138,
          "low": 0.000136,
          "close": 0.000138,
          "volume": 2927539.0,
          "close_time": 1771581599999,
          "quote_volume": 401.850733,
          "trades": 21,
          "taker_buy_base": 1292605.0,
          "taker_buy_quote": 178.063304
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 0.000138,
          "high": 0.000139,
          "low": 0.000137,
          "close": 0.000137,
          "volume": 16785418.0,
          "close_time": 1771585199999,
          "quote_volume": 2314.796937,
          "trades": 34,
          "taker_buy_base": 10430892.0,
          "taker_buy_quote": 1441.687115
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 0.000137,
          "high": 0.000138,
          "low": 0.000136,
          "close": 0.000136,
          "volume": 31191245.0,
          "close_time": 1771588799999,
          "quote_volume": 4273.195081,
          "trades": 35,
          "taker_buy_base": 10329775.0,
          "taker_buy_quote": 1415.757831
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.000136,
          "high": 0.000137,
          "low": 0.000136,
          "close": 0.000137,
          "volume": 1923281.0,
          "close_time": 1771592399999,
          "quote_volume": 261.776122,
          "trades": 10,
          "taker_buy_base": 209906.0,
          "taker_buy_quote": 28.757122
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 0.000137,
          "high": 0.000137,
          "low": 0.000134,
          "close": 0.000135,
          "volume": 28979683.0,
          "close_time": 1771595999999,
          "quote_volume": 3932.012332,
          "trades": 31,
          "taker_buy_base": 19819265.0,
          "taker_buy_quote": 2692.260825
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 0.000135,
          "high": 0.000137,
          "low": 0.000135,
          "close": 0.000137,
          "volume": 4465401.0,
          "close_time": 1771599599999,
          "quote_volume": 610.067904,
          "trades": 18,
          "taker_buy_base": 3618522.0,
          "taker_buy_quote": 495.4901
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 0.000137,
          "high": 0.000139,
          "low": 0.000137,
          "close": 0.000139,
          "volume": 30020241.0,
          "close_time": 1771603199999,
          "quote_volume": 4136.862714,
          "trades": 45,
          "taker_buy_base": 22592624.0,
          "taker_buy_quote": 3117.930913
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.000139,
          "high": 0.00014,
          "low": 0.000137,
          "close": 0.000138,
          "volume": 1882702.0,
          "close_time": 1771606799999,
          "quote_volume": 260.611026,
          "trades": 15,
          "taker_buy_base": 599589.0,
          "taker_buy_quote": 83.680887
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 0.000139,
          "high": 0.00014,
          "low": 0.000137,
          "close": 0.000138,
          "volume": 12753403.0,
          "close_time": 1771610399999,
          "quote_volume": 1765.765695,
          "trades": 35,
          "taker_buy_base": 5556132.0,
          "taker_buy_quote": 773.036465
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 0.000139,
          "high": 0.00014,
          "low": 0.000138,
          "close": 0.00014,
          "volume": 4728801.0,
          "close_time": 1771613999999,
          "quote_volume": 655.104868,
          "trades": 13,
          "taker_buy_base": 1376858.0,
          "taker_buy_quote": 192.414432
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 0.00014,
          "high": 0.00014,
          "low": 0.000138,
          "close": 0.000138,
          "volume": 7377148.0,
          "close_time": 1771617599999,
          "quote_volume": 1025.041696,
          "trades": 24,
          "taker_buy_base": 2239094.0,
          "taker_buy_quote": 312.9319
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.000138,
          "high": 0.000141,
          "low": 0.000138,
          "close": 0.000139,
          "volume": 29618047.0,
          "close_time": 1771621199999,
          "quote_volume": 4117.076407,
          "trades": 22,
          "taker_buy_base": 24056256.0,
          "taker_buy_quote": 3345.66807
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 0.000139,
          "high": 0.000141,
          "low": 0.000139,
          "close": 0.000139,
          "volume": 8412803.0,
          "close_time": 1771624799999,
          "quote_volume": 1174.982446,
          "trades": 17,
          "taker_buy_base": 2882467.0,
          "taker_buy_quote": 403.804672
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 0.000139,
          "high": 0.000141,
          "low": 0.000139,
          "close": 0.00014,
          "volume": 4812020.0,
          "close_time": 1771628399999,
          "quote_volume": 673.424635,
          "trades": 21,
          "taker_buy_base": 3195088.0,
          "taker_buy_quote": 448.128837
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 0.00014,
          "high": 0.000141,
          "low": 0.000139,
          "close": 0.000141,
          "volume": 5345669.0,
          "close_time": 1771631999999,
          "quote_volume": 745.901922,
          "trades": 11,
          "taker_buy_base": 1268467.0,
          "taker_buy_quote": 178.756401
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.00014,
          "high": 0.00014,
          "low": 0.000139,
          "close": 0.00014,
          "volume": 8529948.0,
          "close_time": 1771635599999,
          "quote_volume": 1193.435386,
          "trades": 31,
          "taker_buy_base": 4921029.0,
          "taker_buy_quote": 688.94406
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 0.000139,
          "high": 0.00014,
          "low": 0.000139,
          "close": 0.00014,
          "volume": 4344846.0,
          "close_time": 1771639199999,
          "quote_volume": 606.423776,
          "trades": 18,
          "taker_buy_base": 2490182.0,
          "taker_buy_quote": 348.62548
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 0.00014,
          "high": 0.00014,
          "low": 0.000139,
          "close": 0.00014,
          "volume": 16695151.0,
          "close_time": 1771642799999,
          "quote_volume": 2336.637996,
          "trades": 13,
          "taker_buy_base": 16012007.0,
          "taker_buy_quote": 2241.68098
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 0.000139,
          "high": 0.00014,
          "low": 0.000139,
          "close": 0.00014,
          "volume": 9360166.0,
          "close_time": 1771646399999,
          "quote_volume": 1305.094613,
          "trades": 32,
          "taker_buy_base": 4031539.0,
          "taker_buy_quote": 564.41546
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.000139,
          "high": 0.00014,
          "low": 0.000138,
          "close": 0.00014,
          "volume": 2824852.0,
          "close_time": 1771649999999,
          "quote_volume": 393.842902,
          "trades": 13,
          "taker_buy_base": 2204443.0,
          "taker_buy_quote": 307.810153
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 0.000138,
          "high": 0.00014,
          "low": 0.000138,
          "close": 0.000139,
          "volume": 1095440.0,
          "close_time": 1771653599999,
          "quote_volume": 152.498958,
          "trades": 7,
          "taker_buy_base": 778074.0,
          "taker_buy_quote": 108.70245
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 0.000139,
          "high": 0.00014,
          "low": 0.000138,
          "close": 0.00014,
          "volume": 5444812.0,
          "close_time": 1771657199999,
          "quote_volume": 757.606118,
          "trades": 16,
          "taker_buy_base": 2762268.0,
          "taker_buy_quote": 385.170822
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 0.00014,
          "high": 0.00014,
          "low": 0.000139,
          "close": 0.00014,
          "volume": 9499967.0,
          "close_time": 1771660799999,
          "quote_volume": 1323.979576,
          "trades": 15,
          "taker_buy_base": 3484163.0,
          "taker_buy_quote": 487.78282
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.000139,
          "high": 0.00014,
          "low": 0.000138,
          "close": 0.00014,
          "volume": 1967314.0,
          "close_time": 1771664399999,
          "quote_volume": 274.829184,
          "trades": 12,
          "taker_buy_base": 1485037.0,
          "taker_buy_quote": 207.851159
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 0.000139,
          "high": 0.00014,
          "low": 0.000139,
          "close": 0.00014,
          "volume": 37092611.0,
          "close_time": 1771667999999,
          "quote_volume": 5157.921477,
          "trades": 35,
          "taker_buy_base": 14656335.0,
          "taker_buy_quote": 2039.279113
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 0.000139,
          "high": 0.000139,
          "low": 0.000138,
          "close": 0.000139,
          "volume": 5843450.0,
          "close_time": 1771671599999,
          "quote_volume": 810.428765,
          "trades": 20,
          "taker_buy_base": 1579076.0,
          "taker_buy_quote": 219.491564
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 0.000138,
          "high": 0.000139,
          "low": 0.000138,
          "close": 0.000139,
          "volume": 6777597.0,
          "close_time": 1771675199999,
          "quote_volume": 940.319411,
          "trades": 15,
          "taker_buy_base": 5011025.0,
          "taker_buy_quote": 696.532475
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.000139,
          "high": 0.000139,
          "low": 0.000138,
          "close": 0.000138,
          "volume": 2726087.0,
          "close_time": 1771678799999,
          "quote_volume": 377.968876,
          "trades": 21,
          "taker_buy_base": 1646568.0,
          "taker_buy_quote": 228.872952
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 0.000139,
          "high": 0.000139,
          "low": 0.000137,
          "close": 0.000139,
          "volume": 15153713.0,
          "close_time": 1771682399999,
          "quote_volume": 2086.245588,
          "trades": 28,
          "taker_buy_base": 3776502.0,
          "taker_buy_quote": 523.301898
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 0.000138,
          "high": 0.000139,
          "low": 0.000138,
          "close": 0.000138,
          "volume": 10374956.0,
          "close_time": 1771685999999,
          "quote_volume": 1432.108219,
          "trades": 15,
          "taker_buy_base": 364291.0,
          "taker_buy_quote": 50.636449
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 0.000138,
          "high": 0.000139,
          "low": 0.000138,
          "close": 0.000138,
          "volume": 17803257.0,
          "close_time": 1771689599999,
          "quote_volume": 2457.334839,
          "trades": 72,
          "taker_buy_base": 485373.0,
          "taker_buy_quote": 67.466847
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.000138,
          "high": 0.000139,
          "low": 0.000137,
          "close": 0.000137,
          "volume": 7657055.0,
          "close_time": 1771693199999,
          "quote_volume": 1055.027426,
          "trades": 191,
          "taker_buy_base": 1493879.0,
          "taker_buy_quote": 206.191373
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 0.000137,
          "high": 0.000138,
          "low": 0.000137,
          "close": 0.000137,
          "volume": 6424164.0,
          "close_time": 1771696799999,
          "quote_volume": 880.310229,
          "trades": 32,
          "taker_buy_base": 199761.0,
          "taker_buy_quote": 27.567018
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 0.000137,
          "high": 0.000138,
          "low": 0.000137,
          "close": 0.000138,
          "volume": 1390868.0,
          "close_time": 1771700399999,
          "quote_volume": 191.61776,
          "trades": 13,
          "taker_buy_base": 1068844.0,
          "taker_buy_quote": 147.500472
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 0.000138,
          "high": 0.000138,
          "low": 0.000137,
          "close": 0.000138,
          "volume": 2005976.0,
          "close_time": 1771703999999,
          "quote_volume": 276.777786,
          "trades": 9,
          "taker_buy_base": 1959074.0,
          "taker_buy_quote": 270.352212
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.000138,
          "high": 0.000138,
          "low": 0.000137,
          "close": 0.000137,
          "volume": 794625.0,
          "close_time": 1771707599999,
          "quote_volume": 108.94346,
          "trades": 7,
          "taker_buy_base": 79835.0,
          "taker_buy_quote": 11.01723
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 0.000137,
          "high": 0.000138,
          "low": 0.000137,
          "close": 0.000137,
          "volume": 2576398.0,
          "close_time": 1771711199999,
          "quote_volume": 353.008359,
          "trades": 9,
          "taker_buy_base": 41833.0,
          "taker_buy_quote": 5.772954
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 0.000138,
          "high": 0.000138,
          "low": 0.000137,
          "close": 0.000137,
          "volume": 5133469.0,
          "close_time": 1771714799999,
          "quote_volume": 704.116656,
          "trades": 42,
          "taker_buy_base": 831403.0,
          "taker_buy_quote": 114.733614
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 0.000137,
          "high": 0.000137,
          "low": 0.000136,
          "close": 0.000136,
          "volume": 7535179.0,
          "close_time": 1771718399999,
          "quote_volume": 1027.888499,
          "trades": 104,
          "taker_buy_base": 2039017.0,
          "taker_buy_quote": 277.538783
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.000136,
          "high": 0.000136,
          "low": 0.000135,
          "close": 0.000135,
          "volume": 983430.0,
          "close_time": 1771721999999,
          "quote_volume": 133.371716,
          "trades": 14,
          "taker_buy_base": 608666.0,
          "taker_buy_quote": 82.778576
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 0.000136,
          "high": 0.000136,
          "low": 0.000135,
          "close": 0.000136,
          "volume": 8037815.0,
          "close_time": 1771725599999,
          "quote_volume": 1092.832138,
          "trades": 8,
          "taker_buy_base": 7727113.0,
          "taker_buy_quote": 1050.887368
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 0.000136,
          "high": 0.000136,
          "low": 0.000135,
          "close": 0.000135,
          "volume": 10919859.0,
          "close_time": 1771729199999,
          "quote_volume": 1475.850131,
          "trades": 13,
          "taker_buy_base": 364767.0,
          "taker_buy_quote": 49.608312
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 0.000135,
          "high": 0.000136,
          "low": 0.000135,
          "close": 0.000135,
          "volume": 10048950.0,
          "close_time": 1771732799999,
          "quote_volume": 1356.678461,
          "trades": 8,
          "taker_buy_base": 480188.0,
          "taker_buy_quote": 64.895591
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.000135,
          "high": 0.000136,
          "low": 0.000134,
          "close": 0.000135,
          "volume": 2956720.0,
          "close_time": 1771736399999,
          "quote_volume": 399.512899,
          "trades": 17,
          "taker_buy_base": 1814138.0,
          "taker_buy_quote": 245.916553
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 0.000135,
          "high": 0.000136,
          "low": 0.000134,
          "close": 0.000135,
          "volume": 1088849.0,
          "close_time": 1771739999999,
          "quote_volume": 146.517244,
          "trades": 7,
          "taker_buy_base": 329879.0,
          "taker_buy_quote": 44.571867
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 0.000135,
          "high": 0.000136,
          "low": 0.000135,
          "close": 0.000135,
          "volume": 2290950.0,
          "close_time": 1771743599999,
          "quote_volume": 309.315809,
          "trades": 9,
          "taker_buy_base": 823135.0,
          "taker_buy_quote": 111.160784
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 0.000135,
          "high": 0.000136,
          "low": 0.000135,
          "close": 0.000135,
          "volume": 350788.0,
          "close_time": 1771747199999,
          "quote_volume": 47.480607,
          "trades": 3,
          "taker_buy_base": 124227.0,
          "taker_buy_quote": 16.894872
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.000136,
          "high": 0.000136,
          "low": 0.000134,
          "close": 0.000135,
          "volume": 24841682.0,
          "close_time": 1771750799999,
          "quote_volume": 3350.645969,
          "trades": 39,
          "taker_buy_base": 2516694.0,
          "taker_buy_quote": 339.898551
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 0.000135,
          "high": 0.000135,
          "low": 0.000134,
          "close": 0.000135,
          "volume": 10284735.0,
          "close_time": 1771754399999,
          "quote_volume": 1378.275545,
          "trades": 8,
          "taker_buy_base": 121055.0,
          "taker_buy_quote": 16.342425
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 0.000134,
          "high": 0.000134,
          "low": 0.000133,
          "close": 0.000134,
          "volume": 105683403.0,
          "close_time": 1771757999999,
          "quote_volume": 14120.409753,
          "trades": 50,
          "taker_buy_base": 12669427.0,
          "taker_buy_quote": 1697.703218
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 0.000134,
          "high": 0.000135,
          "low": 0.000133,
          "close": 0.000133,
          "volume": 5114579.0,
          "close_time": 1771761599999,
          "quote_volume": 684.251204,
          "trades": 21,
          "taker_buy_base": 3699729.0,
          "taker_buy_quote": 495.874383
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.000134,
          "high": 0.000134,
          "low": 0.000132,
          "close": 0.000132,
          "volume": 15778115.0,
          "close_time": 1771765199999,
          "quote_volume": 2096.759449,
          "trades": 38,
          "taker_buy_base": 6331449.0,
          "taker_buy_quote": 842.132374
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 0.000132,
          "high": 0.000133,
          "low": 0.000132,
          "close": 0.000133,
          "volume": 9935045.0,
          "close_time": 1771768799999,
          "quote_volume": 1315.884426,
          "trades": 21,
          "taker_buy_base": 4458486.0,
          "taker_buy_quote": 592.978638
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 0.000133,
          "high": 0.000133,
          "low": 0.000132,
          "close": 0.000132,
          "volume": 51293633.0,
          "close_time": 1771772399999,
          "quote_volume": 6771.437948,
          "trades": 24,
          "taker_buy_base": 15317179.0,
          "taker_buy_quote": 2022.54602
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 0.000132,
          "high": 0.000133,
          "low": 0.000132,
          "close": 0.000133,
          "volume": 17791538.0,
          "close_time": 1771775999999,
          "quote_volume": 2351.32781,
          "trades": 28,
          "taker_buy_base": 2844794.0,
          "taker_buy_quote": 378.357602
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.000133,
          "high": 0.000133,
          "low": 0.000132,
          "close": 0.000132,
          "volume": 130465071.0,
          "close_time": 1771779599999,
          "quote_volume": 17223.060174,
          "trades": 45,
          "taker_buy_base": 19205313.0,
          "taker_buy_quote": 2536.772118
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 0.000132,
          "high": 0.000133,
          "low": 0.000131,
          "close": 0.000133,
          "volume": 1663551.0,
          "close_time": 1771783199999,
          "quote_volume": 219.230997,
          "trades": 14,
          "taker_buy_base": 624101.0,
          "taker_buy_quote": 82.510403
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 0.000133,
          "high": 0.000133,
          "low": 0.000131,
          "close": 0.000131,
          "volume": 35189757.0,
          "close_time": 1771786799999,
          "quote_volume": 4648.770372,
          "trades": 34,
          "taker_buy_base": 23476239.0,
          "taker_buy_quote": 3104.064257
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 0.000131,
          "high": 0.000132,
          "low": 0.000131,
          "close": 0.000132,
          "volume": 8184172.0,
          "close_time": 1771790399999,
          "quote_volume": 1072.59084,
          "trades": 109,
          "taker_buy_base": 464308.0,
          "taker_buy_quote": 61.288656
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.000132,
          "high": 0.000132,
          "low": 0.000131,
          "close": 0.000132,
          "volume": 4011558.0,
          "close_time": 1771793999999,
          "quote_volume": 526.137001,
          "trades": 50,
          "taker_buy_base": 622903.0,
          "taker_buy_quote": 82.223196
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 0.000132,
          "high": 0.000133,
          "low": 0.000132,
          "close": 0.000133,
          "volume": 124145730.0,
          "close_time": 1771797599999,
          "quote_volume": 16390.899548,
          "trades": 213,
          "taker_buy_base": 32942832.0,
          "taker_buy_quote": 4352.117012
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 0.000132,
          "high": 0.000133,
          "low": 0.000131,
          "close": 0.000131,
          "volume": 25872585.0,
          "close_time": 1771801199999,
          "quote_volume": 3410.466722,
          "trades": 36,
          "taker_buy_base": 1712013.0,
          "taker_buy_quote": 226.106604
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 0.000132,
          "high": 0.000132,
          "low": 0.00013,
          "close": 0.000131,
          "volume": 20135855.0,
          "close_time": 1771804799999,
          "quote_volume": 2642.989483,
          "trades": 48,
          "taker_buy_base": 12386486.0,
          "taker_buy_quote": 1629.134713
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.000131,
          "high": 0.000132,
          "low": 0.00013,
          "close": 0.00013,
          "volume": 6288402.0,
          "close_time": 1771808399999,
          "quote_volume": 818.170295,
          "trades": 22,
          "taker_buy_base": 465584.0,
          "taker_buy_quote": 61.074185
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 0.00013,
          "high": 0.00013,
          "low": 0.000127,
          "close": 0.000127,
          "volume": 151306936.0,
          "close_time": 1771811999999,
          "quote_volume": 19324.872284,
          "trades": 225,
          "taker_buy_base": 55756506.0,
          "taker_buy_quote": 7146.846004
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 0.000127,
          "high": 0.000129,
          "low": 0.000127,
          "close": 0.000128,
          "volume": 91844573.0,
          "close_time": 1771815599999,
          "quote_volume": 11715.903715,
          "trades": 94,
          "taker_buy_base": 50335441.0,
          "taker_buy_quote": 6442.999331
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 0.000128,
          "high": 0.000129,
          "low": 0.000127,
          "close": 0.000128,
          "volume": 80600250.0,
          "close_time": 1771819199999,
          "quote_volume": 10296.960582,
          "trades": 175,
          "taker_buy_base": 54079556.0,
          "taker_buy_quote": 6923.733668
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.000128,
          "high": 0.000128,
          "low": 0.000126,
          "close": 0.000127,
          "volume": 520533829.0,
          "close_time": 1771822799999,
          "quote_volume": 66153.266215,
          "trades": 88,
          "taker_buy_base": 49283436.0,
          "taker_buy_quote": 6308.279808
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 0.000127,
          "high": 0.000128,
          "low": 0.000126,
          "close": 0.000126,
          "volume": 139688553.0,
          "close_time": 1771826399999,
          "quote_volume": 17737.954602,
          "trades": 58,
          "taker_buy_base": 51708894.0,
          "taker_buy_quote": 6567.248285
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 0.000127,
          "high": 0.000127,
          "low": 0.000126,
          "close": 0.000126,
          "volume": 19687860.0,
          "close_time": 1771829999999,
          "quote_volume": 2493.365804,
          "trades": 28,
          "taker_buy_base": 12695444.0,
          "taker_buy_quote": 1612.321388
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 0.000127,
          "high": 0.000127,
          "low": 0.000126,
          "close": 0.000126,
          "volume": 9254463.0,
          "close_time": 1771833599999,
          "quote_volume": 1170.046175,
          "trades": 15,
          "taker_buy_base": 3983837.0,
          "taker_buy_quote": 505.947299
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.000126,
          "high": 0.000127,
          "low": 0.000126,
          "close": 0.000126,
          "volume": 29717499.0,
          "close_time": 1771837199999,
          "quote_volume": 3745.064634,
          "trades": 27,
          "taker_buy_base": 659760.0,
          "taker_buy_quote": 83.78952
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 0.000127,
          "high": 0.000127,
          "low": 0.000126,
          "close": 0.000127,
          "volume": 140101457.0,
          "close_time": 1771840799999,
          "quote_volume": 17791.530856,
          "trades": 41,
          "taker_buy_base": 133904656.0,
          "taker_buy_quote": 17005.891312
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 0.000128,
          "high": 0.000128,
          "low": 0.000126,
          "close": 0.000126,
          "volume": 5314950.0,
          "close_time": 1771844399999,
          "quote_volume": 673.868795,
          "trades": 22,
          "taker_buy_base": 923725.0,
          "taker_buy_quote": 118.196327
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 0.000127,
          "high": 0.000127,
          "low": 0.000126,
          "close": 0.000126,
          "volume": 8029357.0,
          "close_time": 1771847999999,
          "quote_volume": 1015.466926,
          "trades": 17,
          "taker_buy_base": 3688924.0,
          "taker_buy_quote": 468.493348
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.000127,
          "high": 0.000128,
          "low": 0.000127,
          "close": 0.000127,
          "volume": 24265065.0,
          "close_time": 1771851599999,
          "quote_volume": 3088.959191,
          "trades": 102,
          "taker_buy_base": 18570299.0,
          "taker_buy_quote": 2365.723909
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 0.000128,
          "high": 0.000128,
          "low": 0.000126,
          "close": 0.000126,
          "volume": 25596779.0,
          "close_time": 1771855199999,
          "quote_volume": 3234.149331,
          "trades": 32,
          "taker_buy_base": 3036130.0,
          "taker_buy_quote": 385.72629
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 0.000127,
          "high": 0.000127,
          "low": 0.000124,
          "close": 0.000125,
          "volume": 111125411.0,
          "close_time": 1771858799999,
          "quote_volume": 13964.565166,
          "trades": 258,
          "taker_buy_base": 61766888.0,
          "taker_buy_quote": 7767.75414
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 0.000126,
          "high": 0.000126,
          "low": 0.000124,
          "close": 0.000124,
          "volume": 36016537.0,
          "close_time": 1771862399999,
          "quote_volume": 4478.081449,
          "trades": 41,
          "taker_buy_base": 11884260.0,
          "taker_buy_quote": 1485.543101
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.000123,
          "high": 0.000125,
          "low": 0.000121,
          "close": 0.000123,
          "volume": 115072716.0,
          "close_time": 1771865999999,
          "quote_volume": 14184.351561,
          "trades": 92,
          "taker_buy_base": 22016941.0,
          "taker_buy_quote": 2724.697793
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 0.000122,
          "high": 0.000122,
          "low": 0.000119,
          "close": 0.00012,
          "volume": 84154004.0,
          "close_time": 1771869599999,
          "quote_volume": 10160.348742,
          "trades": 168,
          "taker_buy_base": 20012018.0,
          "taker_buy_quote": 2424.525911
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 0.000121,
          "high": 0.000122,
          "low": 0.000121,
          "close": 0.000121,
          "volume": 49838870.0,
          "close_time": 1771873199999,
          "quote_volume": 6071.805192,
          "trades": 63,
          "taker_buy_base": 44460771.0,
          "taker_buy_quote": 5417.218489
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 0.000122,
          "high": 0.000123,
          "low": 0.000121,
          "close": 0.000122,
          "volume": 27514374.0,
          "close_time": 1771876799999,
          "quote_volume": 3352.826766,
          "trades": 31,
          "taker_buy_base": 16746166.0,
          "taker_buy_quote": 2043.072902
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.000122,
          "high": 0.000123,
          "low": 0.000121,
          "close": 0.000123,
          "volume": 17885992.0,
          "close_time": 1771880399999,
          "quote_volume": 2169.204185,
          "trades": 38,
          "taker_buy_base": 3954207.0,
          "taker_buy_quote": 482.50581
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 0.000123,
          "high": 0.000124,
          "low": 0.000122,
          "close": 0.000122,
          "volume": 5849790.0,
          "close_time": 1771883999999,
          "quote_volume": 715.186417,
          "trades": 19,
          "taker_buy_base": 961954.0,
          "taker_buy_quote": 118.788793
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 0.000123,
          "high": 0.000123,
          "low": 0.000122,
          "close": 0.000123,
          "volume": 25561373.0,
          "close_time": 1771887599999,
          "quote_volume": 3136.527466,
          "trades": 113,
          "taker_buy_base": 24129862.0,
          "taker_buy_quote": 2961.883124
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 0.000122,
          "high": 0.000123,
          "low": 0.000121,
          "close": 0.000122,
          "volume": 10606215.0,
          "close_time": 1771891199999,
          "quote_volume": 1294.195178,
          "trades": 37,
          "taker_buy_base": 7486229.0,
          "taker_buy_quote": 915.643016
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.000121,
          "high": 0.000123,
          "low": 0.000121,
          "close": 0.000123,
          "volume": 6692150.0,
          "close_time": 1771894799999,
          "quote_volume": 815.287695,
          "trades": 25,
          "taker_buy_base": 2825184.0,
          "taker_buy_quote": 345.461853
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 0.000122,
          "high": 0.000123,
          "low": 0.000121,
          "close": 0.000122,
          "volume": 32447087.0,
          "close_time": 1771898399999,
          "quote_volume": 3956.17678,
          "trades": 133,
          "taker_buy_base": 26918633.0,
          "taker_buy_quote": 3286.655601
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 0.000122,
          "high": 0.000122,
          "low": 0.00012,
          "close": 0.000121,
          "volume": 14230421.0,
          "close_time": 1771901999999,
          "quote_volume": 1721.681584,
          "trades": 27,
          "taker_buy_base": 1713338.0,
          "taker_buy_quote": 209.027236
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 0.000121,
          "high": 0.000122,
          "low": 0.000121,
          "close": 0.000121,
          "volume": 9310304.0,
          "close_time": 1771905599999,
          "quote_volume": 1126.786251,
          "trades": 19,
          "taker_buy_base": 2423804.0,
          "taker_buy_quote": 293.519751
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.000122,
          "high": 0.000122,
          "low": 0.000121,
          "close": 0.000121,
          "volume": 3048236.0,
          "close_time": 1771909199999,
          "quote_volume": 370.708261,
          "trades": 12,
          "taker_buy_base": 1871705.0,
          "taker_buy_quote": 228.34801
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 0.000122,
          "high": 0.000123,
          "low": 0.000121,
          "close": 0.000122,
          "volume": 46135092.0,
          "close_time": 1771912799999,
          "quote_volume": 5622.738766,
          "trades": 32,
          "taker_buy_base": 18178514.0,
          "taker_buy_quote": 2213.227674
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 0.000121,
          "high": 0.000122,
          "low": 0.00012,
          "close": 0.000121,
          "volume": 43421108.0,
          "close_time": 1771916399999,
          "quote_volume": 5254.074824,
          "trades": 63,
          "taker_buy_base": 27050576.0,
          "taker_buy_quote": 3280.592486
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 0.000121,
          "high": 0.000122,
          "low": 0.000121,
          "close": 0.000122,
          "volume": 8721181.0,
          "close_time": 1771919999999,
          "quote_volume": 1056.356732,
          "trades": 32,
          "taker_buy_base": 4517276.0,
          "taker_buy_quote": 547.684227
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.000122,
          "high": 0.000122,
          "low": 0.000121,
          "close": 0.000122,
          "volume": 1565730.0,
          "close_time": 1771923599999,
          "quote_volume": 190.722907,
          "trades": 8,
          "taker_buy_base": 1269577.0,
          "taker_buy_quote": 154.888394
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 0.000122,
          "high": 0.000122,
          "low": 0.000121,
          "close": 0.000122,
          "volume": 1328986.0,
          "close_time": 1771927199999,
          "quote_volume": 161.67062,
          "trades": 8,
          "taker_buy_base": 863314.0,
          "taker_buy_quote": 105.324308
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 0.000122,
          "high": 0.000122,
          "low": 0.000121,
          "close": 0.000122,
          "volume": 4811329.0,
          "close_time": 1771930799999,
          "quote_volume": 583.742735,
          "trades": 17,
          "taker_buy_base": 1571926.0,
          "taker_buy_quote": 191.774972
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 0.000122,
          "high": 0.000123,
          "low": 0.000121,
          "close": 0.000122,
          "volume": 8722931.0,
          "close_time": 1771934399999,
          "quote_volume": 1064.402875,
          "trades": 23,
          "taker_buy_base": 7711379.0,
          "taker_buy_quote": 941.050459
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.000122,
          "high": 0.000123,
          "low": 0.000122,
          "close": 0.000122,
          "volume": 19874793.0,
          "close_time": 1771937999999,
          "quote_volume": 2426.757266,
          "trades": 37,
          "taker_buy_base": 2032520.0,
          "taker_buy_quote": 249.99996
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 0.000123,
          "high": 0.000123,
          "low": 0.000122,
          "close": 0.000122,
          "volume": 5723889.0,
          "close_time": 1771941599999,
          "quote_volume": 698.912449,
          "trades": 22,
          "taker_buy_base": 1958646.0,
          "taker_buy_quote": 239.552803
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 0.000123,
          "high": 0.000125,
          "low": 0.000122,
          "close": 0.000125,
          "volume": 39217446.0,
          "close_time": 1771945199999,
          "quote_volume": 4838.544066,
          "trades": 70,
          "taker_buy_base": 35699888.0,
          "taker_buy_quote": 4406.508843
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 0.000125,
          "high": 0.000126,
          "low": 0.000123,
          "close": 0.000124,
          "volume": 22321257.0,
          "close_time": 1771948799999,
          "quote_volume": 2775.728644,
          "trades": 53,
          "taker_buy_base": 12156513.0,
          "taker_buy_quote": 1515.247669
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.000124,
          "high": 0.000126,
          "low": 0.000124,
          "close": 0.000126,
          "volume": 31208178.0,
          "close_time": 1771952399999,
          "quote_volume": 3917.442885,
          "trades": 41,
          "taker_buy_base": 29591672.0,
          "taker_buy_quote": 3716.684261
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 0.000125,
          "high": 0.000126,
          "low": 0.000125,
          "close": 0.000126,
          "volume": 1982794.0,
          "close_time": 1771955999999,
          "quote_volume": 248.571854,
          "trades": 14,
          "taker_buy_base": 722604.0,
          "taker_buy_quote": 91.048104
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 0.000125,
          "high": 0.000154,
          "low": 0.000125,
          "close": 0.000147,
          "volume": 5166953975.0,
          "close_time": 1771959599999,
          "quote_volume": 726876.359147,
          "trades": 8941,
          "taker_buy_base": 3564727853.0,
          "taker_buy_quote": 499021.792908
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 0.000148,
          "high": 0.000186,
          "low": 0.000138,
          "close": 0.000186,
          "volume": 8319987055.0,
          "close_time": 1771963199999,
          "quote_volume": 1389699.878085,
          "trades": 17283,
          "taker_buy_base": 4698143537.0,
          "taker_buy_quote": 782932.575422
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.000185,
          "high": 0.000204,
          "low": 0.000171,
          "close": 0.000177,
          "volume": 8686028885.0,
          "close_time": 1771966799999,
          "quote_volume": 1618436.377018,
          "trades": 19016,
          "taker_buy_base": 4401106831.0,
          "taker_buy_quote": 821081.251215
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 0.000176,
          "high": 0.000189,
          "low": 0.000161,
          "close": 0.000163,
          "volume": 3047820123.0,
          "close_time": 1771970399999,
          "quote_volume": 533206.999373,
          "trades": 5286,
          "taker_buy_base": 1443824496.0,
          "taker_buy_quote": 255075.456357
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 0.000164,
          "high": 0.000185,
          "low": 0.000162,
          "close": 0.000171,
          "volume": 2624332195.0,
          "close_time": 1771973999999,
          "quote_volume": 452591.434228,
          "trades": 3515,
          "taker_buy_base": 1538238981.0,
          "taker_buy_quote": 265248.781053
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 0.000172,
          "high": 0.000182,
          "low": 0.000167,
          "close": 0.000169,
          "volume": 1306128990.0,
          "close_time": 1771977599999,
          "quote_volume": 227027.918053,
          "trades": 2238,
          "taker_buy_base": 633161500.0,
          "taker_buy_quote": 110492.609274
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.000169,
          "high": 0.000171,
          "low": 0.00016,
          "close": 0.000169,
          "volume": 1156153524.0,
          "close_time": 1771981199999,
          "quote_volume": 190624.601761,
          "trades": 1938,
          "taker_buy_base": 612849925.0,
          "taker_buy_quote": 101389.648795
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 0.000169,
          "high": 0.000198,
          "low": 0.000165,
          "close": 0.000191,
          "volume": 2972398935.0,
          "close_time": 1771984799999,
          "quote_volume": 555835.730969,
          "trades": 4203,
          "taker_buy_base": 1588084319.0,
          "taker_buy_quote": 296788.54012
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 0.000191,
          "high": 0.000192,
          "low": 0.000176,
          "close": 0.000181,
          "volume": 1738205059.0,
          "close_time": 1771988399999,
          "quote_volume": 318933.78766,
          "trades": 2102,
          "taker_buy_base": 823577861.0,
          "taker_buy_quote": 150825.010443
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 0.000181,
          "high": 0.000206,
          "low": 0.00018,
          "close": 0.000192,
          "volume": 2708315668.0,
          "close_time": 1771991999999,
          "quote_volume": 520373.048919,
          "trades": 3731,
          "taker_buy_base": 1553550142.0,
          "taker_buy_quote": 298899.889727
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.000192,
          "high": 0.000195,
          "low": 0.00018,
          "close": 0.000185,
          "volume": 1609412722.0,
          "close_time": 1771995599999,
          "quote_volume": 300882.564738,
          "trades": 1859,
          "taker_buy_base": 700131649.0,
          "taker_buy_quote": 131168.864374
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 0.000185,
          "high": 0.000194,
          "low": 0.000181,
          "close": 0.000185,
          "volume": 1207721700.0,
          "close_time": 1771999199999,
          "quote_volume": 227243.683833,
          "trades": 1904,
          "taker_buy_base": 688363871.0,
          "taker_buy_quote": 129849.798632
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 0.000186,
          "high": 0.000187,
          "low": 0.000178,
          "close": 0.00018,
          "volume": 695394162.0,
          "close_time": 1772002799999,
          "quote_volume": 125849.634746,
          "trades": 868,
          "taker_buy_base": 277631295.0,
          "taker_buy_quote": 50362.087933
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 0.00018,
          "high": 0.000222,
          "low": 0.000179,
          "close": 0.000214,
          "volume": 5696188843.0,
          "close_time": 1772006399999,
          "quote_volume": 1175282.384403,
          "trades": 8718,
          "taker_buy_base": 2951794091.0,
          "taker_buy_quote": 607985.592612
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.000216,
          "high": 0.000245,
          "low": 0.000207,
          "close": 0.00024,
          "volume": 7643470963.0,
          "close_time": 1772009999999,
          "quote_volume": 1756292.245037,
          "trades": 12457,
          "taker_buy_base": 3998733616.0,
          "taker_buy_quote": 918952.612382
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 0.00024,
          "high": 0.000275,
          "low": 0.000224,
          "close": 0.000227,
          "volume": 10248849107.0,
          "close_time": 1772013599999,
          "quote_volume": 2553251.7791,
          "trades": 15743,
          "taker_buy_base": 5553875980.0,
          "taker_buy_quote": 1389456.017333
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 0.000228,
          "high": 0.000253,
          "low": 0.000223,
          "close": 0.000231,
          "volume": 4128530691.0,
          "close_time": 1772017199999,
          "quote_volume": 988691.644096,
          "trades": 6231,
          "taker_buy_base": 2027691157.0,
          "taker_buy_quote": 485636.818795
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 0.000231,
          "high": 0.000236,
          "low": 0.000221,
          "close": 0.000224,
          "volume": 2689485455.0,
          "close_time": 1772020799999,
          "quote_volume": 612094.248146,
          "trades": 4504,
          "taker_buy_base": 1317977942.0,
          "taker_buy_quote": 300559.798159
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.000224,
          "high": 0.000239,
          "low": 0.000208,
          "close": 0.000219,
          "volume": 3407506308.0,
          "close_time": 1772024399999,
          "quote_volume": 767233.620077,
          "trades": 5959,
          "taker_buy_base": 1607201817.0,
          "taker_buy_quote": 363169.007749
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 0.000218,
          "high": 0.000224,
          "low": 0.000205,
          "close": 0.000218,
          "volume": 2328515244.0,
          "close_time": 1772027999999,
          "quote_volume": 500586.26098,
          "trades": 4282,
          "taker_buy_base": 1128377297.0,
          "taker_buy_quote": 243323.790382
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 0.000218,
          "high": 0.000221,
          "low": 0.000207,
          "close": 0.000217,
          "volume": 1483173102.0,
          "close_time": 1772031599999,
          "quote_volume": 318502.962179,
          "trades": 2975,
          "taker_buy_base": 661227805.0,
          "taker_buy_quote": 142334.988254
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 0.000216,
          "high": 0.000257,
          "low": 0.000212,
          "close": 0.000234,
          "volume": 4844314464.0,
          "close_time": 1772035199999,
          "quote_volume": 1145400.082932,
          "trades": 7022,
          "taker_buy_base": 2668413582.0,
          "taker_buy_quote": 631661.753859
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.000234,
          "high": 0.000238,
          "low": 0.000219,
          "close": 0.00023,
          "volume": 3591017658.0,
          "close_time": 1772038799999,
          "quote_volume": 818120.810191,
          "trades": 4578,
          "taker_buy_base": 1688735730.0,
          "taker_buy_quote": 385860.214177
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 0.00023,
          "high": 0.000252,
          "low": 0.000227,
          "close": 0.000238,
          "volume": 2680298328.0,
          "close_time": 1772042399999,
          "quote_volume": 640900.312446,
          "trades": 4643,
          "taker_buy_base": 1357048074.0,
          "taker_buy_quote": 325397.299091
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 0.00024,
          "high": 0.000243,
          "low": 0.000229,
          "close": 0.00024,
          "volume": 1453179092.0,
          "close_time": 1772045999999,
          "quote_volume": 343970.139576,
          "trades": 2074,
          "taker_buy_base": 724038151.0,
          "taker_buy_quote": 171790.863065
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 0.00024,
          "high": 0.000253,
          "low": 0.000234,
          "close": 0.000238,
          "volume": 2910287502.0,
          "close_time": 1772049599999,
          "quote_volume": 709550.744932,
          "trades": 3929,
          "taker_buy_base": 1488633992.0,
          "taker_buy_quote": 363597.169658
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.000238,
          "high": 0.00024,
          "low": 0.000222,
          "close": 0.000229,
          "volume": 2151570897.0,
          "close_time": 1772053199999,
          "quote_volume": 496848.683657,
          "trades": 3107,
          "taker_buy_base": 1081271769.0,
          "taker_buy_quote": 249850.742387
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 0.000229,
          "high": 0.000232,
          "low": 0.000218,
          "close": 0.000232,
          "volume": 1864259441.0,
          "close_time": 1772056799999,
          "quote_volume": 420357.894945,
          "trades": 2143,
          "taker_buy_base": 835107988.0,
          "taker_buy_quote": 189040.95085
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 0.000231,
          "high": 0.000237,
          "low": 0.000225,
          "close": 0.000227,
          "volume": 1518199697.0,
          "close_time": 1772060399999,
          "quote_volume": 351585.79878,
          "trades": 1998,
          "taker_buy_base": 747908546.0,
          "taker_buy_quote": 173640.381192
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 0.000227,
          "high": 0.000236,
          "low": 0.000214,
          "close": 0.00022,
          "volume": 1471388359.0,
          "close_time": 1772063999999,
          "quote_volume": 333441.66563,
          "trades": 1537,
          "taker_buy_base": 727593744.0,
          "taker_buy_quote": 165856.042325
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.000218,
          "high": 0.000227,
          "low": 0.000212,
          "close": 0.000227,
          "volume": 1913510112.0,
          "close_time": 1772067599999,
          "quote_volume": 422583.571797,
          "trades": 2191,
          "taker_buy_base": 1044468326.0,
          "taker_buy_quote": 230794.125935
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 0.000226,
          "high": 0.000234,
          "low": 0.000216,
          "close": 0.000222,
          "volume": 2014267197.0,
          "close_time": 1772071199999,
          "quote_volume": 450692.465645,
          "trades": 2793,
          "taker_buy_base": 993442323.0,
          "taker_buy_quote": 222521.514688
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 0.000223,
          "high": 0.000226,
          "low": 0.000213,
          "close": 0.000221,
          "volume": 1351994514.0,
          "close_time": 1772074799999,
          "quote_volume": 296409.797909,
          "trades": 1349,
          "taker_buy_base": 798543109.0,
          "taker_buy_quote": 175080.123866
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 0.000222,
          "high": 0.000224,
          "low": 0.000215,
          "close": 0.000217,
          "volume": 942806496.0,
          "close_time": 1772078399999,
          "quote_volume": 206672.713946,
          "trades": 951,
          "taker_buy_base": 395264837.0,
          "taker_buy_quote": 86850.098245
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.000216,
          "high": 0.000218,
          "low": 0.00021,
          "close": 0.000217,
          "volume": 1008253012.0,
          "close_time": 1772081999999,
          "quote_volume": 215592.685041,
          "trades": 986,
          "taker_buy_base": 482946805.0,
          "taker_buy_quote": 103450.135782
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 0.000217,
          "high": 0.000272,
          "low": 0.000217,
          "close": 0.000266,
          "volume": 6983790716.0,
          "close_time": 1772085599999,
          "quote_volume": 1705350.411261,
          "trades": 7951,
          "taker_buy_base": 4105122059.0,
          "taker_buy_quote": 1001766.892001
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 0.000264,
          "high": 0.000266,
          "low": 0.000238,
          "close": 0.000265,
          "volume": 6305730514.0,
          "close_time": 1772089199999,
          "quote_volume": 1589343.595575,
          "trades": 7695,
          "taker_buy_base": 3236821742.0,
          "taker_buy_quote": 817942.208222
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 0.000265,
          "high": 0.00029,
          "low": 0.00026,
          "close": 0.000268,
          "volume": 7714081850.0,
          "close_time": 1772092799999,
          "quote_volume": 2134456.540945,
          "trades": 8480,
          "taker_buy_base": 3974742935.0,
          "taker_buy_quote": 1100775.528819
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.000269,
          "high": 0.000296,
          "low": 0.00025,
          "close": 0.00029,
          "volume": 6341349219.0,
          "close_time": 1772096399999,
          "quote_volume": 1741286.569798,
          "trades": 7878,
          "taker_buy_base": 3251826240.0,
          "taker_buy_quote": 893034.3126
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 0.00029,
          "high": 0.000336,
          "low": 0.00029,
          "close": 0.000329,
          "volume": 11022259837.0,
          "close_time": 1772099999999,
          "quote_volume": 3477209.710746,
          "trades": 13487,
          "taker_buy_base": 5783182800.0,
          "taker_buy_quote": 1825685.124042
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 0.000328,
          "high": 0.000394,
          "low": 0.000325,
          "close": 0.000364,
          "volume": 13914992929.0,
          "close_time": 1772103599999,
          "quote_volume": 5065471.157459,
          "trades": 19885,
          "taker_buy_base": 7090907316.0,
          "taker_buy_quote": 2581505.666168
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 0.000364,
          "high": 0.000432,
          "low": 0.000362,
          "close": 0.000412,
          "volume": 11024989601.0,
          "close_time": 1772107199999,
          "quote_volume": 4530994.503726,
          "trades": 22704,
          "taker_buy_base": 5801538988.0,
          "taker_buy_quote": 2385929.425845
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.000412,
          "high": 0.000428,
          "low": 0.000372,
          "close": 0.000423,
          "volume": 6639533834.0,
          "close_time": 1772110799999,
          "quote_volume": 2662148.166973,
          "trades": 14398,
          "taker_buy_base": 3296249923.0,
          "taker_buy_quote": 1323125.059874
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 0.000422,
          "high": 0.000442,
          "low": 0.000399,
          "close": 0.000411,
          "volume": 7329024252.0,
          "close_time": 1772114399999,
          "quote_volume": 3080930.815188,
          "trades": 13689,
          "taker_buy_base": 3681637069.0,
          "taker_buy_quote": 1549671.109493
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 0.000413,
          "high": 0.000423,
          "low": 0.000365,
          "close": 0.00037,
          "volume": 3788259160.0,
          "close_time": 1772117999999,
          "quote_volume": 1506099.989278,
          "trades": 7997,
          "taker_buy_base": 1682343429.0,
          "taker_buy_quote": 670213.255226
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 0.00037,
          "high": 0.000419,
          "low": 0.000369,
          "close": 0.000396,
          "volume": 3108112436.0,
          "close_time": 1772121599999,
          "quote_volume": 1220665.330425,
          "trades": 5743,
          "taker_buy_base": 1673573016.0,
          "taker_buy_quote": 656542.006822
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.000396,
          "high": 0.000403,
          "low": 0.000371,
          "close": 0.000378,
          "volume": 2374236100.0,
          "close_time": 1772125199999,
          "quote_volume": 913667.974769,
          "trades": 3904,
          "taker_buy_base": 1240141429.0,
          "taker_buy_quote": 477444.544676
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 0.00038,
          "high": 0.000394,
          "low": 0.000328,
          "close": 0.000359,
          "volume": 5147586607.0,
          "close_time": 1772128799999,
          "quote_volume": 1833517.873034,
          "trades": 7919,
          "taker_buy_base": 2706304495.0,
          "taker_buy_quote": 963868.29175
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 0.000359,
          "high": 0.000363,
          "low": 0.000344,
          "close": 0.000349,
          "volume": 1493558527.0,
          "close_time": 1772132399999,
          "quote_volume": 527772.398717,
          "trades": 2386,
          "taker_buy_base": 792740824.0,
          "taker_buy_quote": 280398.109382
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 0.000349,
          "high": 0.000357,
          "low": 0.000337,
          "close": 0.000356,
          "volume": 1734928032.0,
          "close_time": 1772135999999,
          "quote_volume": 601836.403934,
          "trades": 2487,
          "taker_buy_base": 921701361.0,
          "taker_buy_quote": 320059.0891
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.000357,
          "high": 0.00039,
          "low": 0.000356,
          "close": 0.000364,
          "volume": 3475875901.0,
          "close_time": 1772139599999,
          "quote_volume": 1295090.115645,
          "trades": 5383,
          "taker_buy_base": 1883264454.0,
          "taker_buy_quote": 701852.77164
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 0.000366,
          "high": 0.00037,
          "low": 0.000351,
          "close": 0.000358,
          "volume": 1217141335.0,
          "close_time": 1772143199999,
          "quote_volume": 437395.54317,
          "trades": 2047,
          "taker_buy_base": 626424393.0,
          "taker_buy_quote": 225293.361418
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 0.000358,
          "high": 0.00038,
          "low": 0.000357,
          "close": 0.00037,
          "volume": 1539798354.0,
          "close_time": 1772146799999,
          "quote_volume": 569064.717135,
          "trades": 2135,
          "taker_buy_base": 865010759.0,
          "taker_buy_quote": 319998.568252
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 0.00037,
          "high": 0.000376,
          "low": 0.000352,
          "close": 0.000353,
          "volume": 1078086100.0,
          "close_time": 1772150399999,
          "quote_volume": 394372.754564,
          "trades": 1586,
          "taker_buy_base": 523414727.0,
          "taker_buy_quote": 192022.46123
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.000355,
          "high": 0.000394,
          "low": 0.000342,
          "close": 0.000372,
          "volume": 2700768152.0,
          "close_time": 1772153999999,
          "quote_volume": 1005167.360905,
          "trades": 5093,
          "taker_buy_base": 1425502907.0,
          "taker_buy_quote": 530892.382936
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 0.00037,
          "high": 0.000419,
          "low": 0.000354,
          "close": 0.000387,
          "volume": 3940010343.0,
          "close_time": 1772157599999,
          "quote_volume": 1511025.293695,
          "trades": 6433,
          "taker_buy_base": 2146407494.0,
          "taker_buy_quote": 820844.61316
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 0.000386,
          "high": 0.0004,
          "low": 0.000357,
          "close": 0.000363,
          "volume": 1885577302.0,
          "close_time": 1772161199999,
          "quote_volume": 717047.442152,
          "trades": 3268,
          "taker_buy_base": 857697239.0,
          "taker_buy_quote": 327827.87852
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 0.000363,
          "high": 0.000381,
          "low": 0.000352,
          "close": 0.000376,
          "volume": 1380365961.0,
          "close_time": 1772164799999,
          "quote_volume": 503329.896923,
          "trades": 2069,
          "taker_buy_base": 689832060.0,
          "taker_buy_quote": 251762.358044
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.000374,
          "high": 0.000385,
          "low": 0.00036,
          "close": 0.000362,
          "volume": 1153070776.0,
          "close_time": 1772168399999,
          "quote_volume": 428284.148303,
          "trades": 1927,
          "taker_buy_base": 540846182.0,
          "taker_buy_quote": 200992.033559
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 0.000362,
          "high": 0.000365,
          "low": 0.000331,
          "close": 0.000343,
          "volume": 2214634975.0,
          "close_time": 1772171999999,
          "quote_volume": 765284.029275,
          "trades": 3465,
          "taker_buy_base": 1062869227.0,
          "taker_buy_quote": 366956.816043
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 0.000342,
          "high": 0.000365,
          "low": 0.000338,
          "close": 0.000358,
          "volume": 1460206008.0,
          "close_time": 1772175599999,
          "quote_volume": 516123.201405,
          "trades": 2504,
          "taker_buy_base": 705507869.0,
          "taker_buy_quote": 249366.37951
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 0.000357,
          "high": 0.000396,
          "low": 0.000355,
          "close": 0.000358,
          "volume": 3163469624.0,
          "close_time": 1772179199999,
          "quote_volume": 1182124.718239,
          "trades": 6913,
          "taker_buy_base": 1453840493.0,
          "taker_buy_quote": 543870.987142
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.000358,
          "high": 0.000373,
          "low": 0.000346,
          "close": 0.000361,
          "volume": 1984639551.0,
          "close_time": 1772182799999,
          "quote_volume": 715885.604104,
          "trades": 3396,
          "taker_buy_base": 1075116124.0,
          "taker_buy_quote": 388546.089354
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 0.000359,
          "high": 0.000361,
          "low": 0.000336,
          "close": 0.000339,
          "volume": 1766366766.0,
          "close_time": 1772186399999,
          "quote_volume": 606596.969791,
          "trades": 2980,
          "taker_buy_base": 640927961.0,
          "taker_buy_quote": 220164.659065
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 0.000339,
          "high": 0.000344,
          "low": 0.000299,
          "close": 0.000303,
          "volume": 2999283836.0,
          "close_time": 1772189999999,
          "quote_volume": 945603.335582,
          "trades": 3703,
          "taker_buy_base": 1337626502.0,
          "taker_buy_quote": 421353.675281
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 0.000303,
          "high": 0.000308,
          "low": 0.000291,
          "close": 0.000299,
          "volume": 1811507569.0,
          "close_time": 1772193599999,
          "quote_volume": 539668.281543,
          "trades": 2777,
          "taker_buy_base": 999072384.0,
          "taker_buy_quote": 297492.328499
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.000299,
          "high": 0.000299,
          "low": 0.000276,
          "close": 0.00028,
          "volume": 2176851920.0,
          "close_time": 1772197199999,
          "quote_volume": 621370.986644,
          "trades": 2308,
          "taker_buy_base": 796191093.0,
          "taker_buy_quote": 227033.012199
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 0.000282,
          "high": 0.00029,
          "low": 0.000278,
          "close": 0.000288,
          "volume": 1440003130.0,
          "close_time": 1772200799999,
          "quote_volume": 407523.029823,
          "trades": 1269,
          "taker_buy_base": 916592188.0,
          "taker_buy_quote": 259625.976379
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 0.000288,
          "high": 0.000299,
          "low": 0.00028,
          "close": 0.000284,
          "volume": 2182553754.0,
          "close_time": 1772204399999,
          "quote_volume": 632762.543892,
          "trades": 2358,
          "taker_buy_base": 1181839336.0,
          "taker_buy_quote": 341915.870938
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 0.000283,
          "high": 0.000287,
          "low": 0.000281,
          "close": 0.000283,
          "volume": 468094912.0,
          "close_time": 1772207999999,
          "quote_volume": 132808.297816,
          "trades": 655,
          "taker_buy_base": 196908311.0,
          "taker_buy_quote": 55992.559521
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.000283,
          "high": 0.000285,
          "low": 0.000268,
          "close": 0.000274,
          "volume": 1545451446.0,
          "close_time": 1772211599999,
          "quote_volume": 424440.811424,
          "trades": 1464,
          "taker_buy_base": 642465630.0,
          "taker_buy_quote": 175525.95689
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 0.000274,
          "high": 0.000278,
          "low": 0.000259,
          "close": 0.000264,
          "volume": 1099295951.0,
          "close_time": 1772215199999,
          "quote_volume": 293943.577602,
          "trades": 1135,
          "taker_buy_base": 392034692.0,
          "taker_buy_quote": 104462.377732
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 0.000263,
          "high": 0.000267,
          "low": 0.00026,
          "close": 0.000263,
          "volume": 571372530.0,
          "close_time": 1772218799999,
          "quote_volume": 150580.044385,
          "trades": 582,
          "taker_buy_base": 286652526.0,
          "taker_buy_quote": 75577.663128
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 0.000262,
          "high": 0.000264,
          "low": 0.00026,
          "close": 0.000261,
          "volume": 493983913.0,
          "close_time": 1772222399999,
          "quote_volume": 129027.571274,
          "trades": 490,
          "taker_buy_base": 213334614.0,
          "taker_buy_quote": 55766.708748
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.000261,
          "high": 0.000266,
          "low": 0.000257,
          "close": 0.00026,
          "volume": 483331030.0,
          "close_time": 1772225999999,
          "quote_volume": 126183.589387,
          "trades": 682,
          "taker_buy_base": 148778072.0,
          "taker_buy_quote": 38891.391463
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 0.000259,
          "high": 0.00026,
          "low": 0.000255,
          "close": 0.000257,
          "volume": 535747979.0,
          "close_time": 1772229599999,
          "quote_volume": 137644.980886,
          "trades": 515,
          "taker_buy_base": 261881610.0,
          "taker_buy_quote": 67299.160845
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 0.000257,
          "high": 0.00027,
          "low": 0.000257,
          "close": 0.000268,
          "volume": 626649181.0,
          "close_time": 1772233199999,
          "quote_volume": 164950.604329,
          "trades": 596,
          "taker_buy_base": 395199494.0,
          "taker_buy_quote": 104130.898621
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 0.000268,
          "high": 0.000269,
          "low": 0.00026,
          "close": 0.000268,
          "volume": 627752702.0,
          "close_time": 1772236799999,
          "quote_volume": 166096.307355,
          "trades": 567,
          "taker_buy_base": 346455569.0,
          "taker_buy_quote": 91772.40503
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.000267,
          "high": 0.000269,
          "low": 0.00025,
          "close": 0.000253,
          "volume": 1298206726.0,
          "close_time": 1772240399999,
          "quote_volume": 330846.778386,
          "trades": 1104,
          "taker_buy_base": 552531778.0,
          "taker_buy_quote": 140949.646188
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 0.000252,
          "high": 0.000257,
          "low": 0.000243,
          "close": 0.000251,
          "volume": 1304093297.0,
          "close_time": 1772243999999,
          "quote_volume": 326314.746329,
          "trades": 1065,
          "taker_buy_base": 641098525.0,
          "taker_buy_quote": 160098.518228
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 0.000249,
          "high": 0.000256,
          "low": 0.000246,
          "close": 0.000253,
          "volume": 594374798.0,
          "close_time": 1772247599999,
          "quote_volume": 149700.284457,
          "trades": 571,
          "taker_buy_base": 359771372.0,
          "taker_buy_quote": 90747.525002
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 0.000252,
          "high": 0.00031,
          "low": 0.000252,
          "close": 0.000302,
          "volume": 3780729880.0,
          "close_time": 1772251199999,
          "quote_volume": 1084445.694184,
          "trades": 5856,
          "taker_buy_base": 2204376197.0,
          "taker_buy_quote": 630772.016018
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.000302,
          "high": 0.000309,
          "low": 0.000284,
          "close": 0.000285,
          "volume": 1387365457.0,
          "close_time": 1772254799999,
          "quote_volume": 407938.751567,
          "trades": 3204,
          "taker_buy_base": 643740040.0,
          "taker_buy_quote": 189294.392797
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 0.000286,
          "high": 0.000294,
          "low": 0.000274,
          "close": 0.000277,
          "volume": 1005870137.0,
          "close_time": 1772258399999,
          "quote_volume": 283374.845217,
          "trades": 1409,
          "taker_buy_base": 411056184.0,
          "taker_buy_quote": 116113.563141
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 0.000276,
          "high": 0.000282,
          "low": 0.000256,
          "close": 0.00026,
          "volume": 1142005982.0,
          "close_time": 1772261999999,
          "quote_volume": 306445.073213,
          "trades": 1375,
          "taker_buy_base": 360356044.0,
          "taker_buy_quote": 97666.027501
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 0.00026,
          "high": 0.000271,
          "low": 0.000257,
          "close": 0.00026,
          "volume": 716564583.0,
          "close_time": 1772265599999,
          "quote_volume": 188967.440527,
          "trades": 854,
          "taker_buy_base": 347874962.0,
          "taker_buy_quote": 91678.105721
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.00026,
          "high": 0.000261,
          "low": 0.000247,
          "close": 0.000252,
          "volume": 948269964.0,
          "close_time": 1772269199999,
          "quote_volume": 240248.070073,
          "trades": 1001,
          "taker_buy_base": 447669412.0,
          "taker_buy_quote": 113812.591738
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 0.000252,
          "high": 0.000272,
          "low": 0.000245,
          "close": 0.00026,
          "volume": 1448689888.0,
          "close_time": 1772272799999,
          "quote_volume": 369177.213971,
          "trades": 1726,
          "taker_buy_base": 725690320.0,
          "taker_buy_quote": 185588.413786
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 0.000259,
          "high": 0.000276,
          "low": 0.000256,
          "close": 0.000268,
          "volume": 1134081365.0,
          "close_time": 1772276399999,
          "quote_volume": 302453.486134,
          "trades": 1254,
          "taker_buy_base": 554301377.0,
          "taker_buy_quote": 148488.858815
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 0.000268,
          "high": 0.000276,
          "low": 0.000254,
          "close": 0.000255,
          "volume": 772343916.0,
          "close_time": 1772279999999,
          "quote_volume": 203130.149254,
          "trades": 963,
          "taker_buy_base": 237307140.0,
          "taker_buy_quote": 62761.757203
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.000255,
          "high": 0.000262,
          "low": 0.000249,
          "close": 0.000259,
          "volume": 687755890.0,
          "close_time": 1772283599999,
          "quote_volume": 175070.926209,
          "trades": 630,
          "taker_buy_base": 429499677.0,
          "taker_buy_quote": 109379.428862
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 0.000257,
          "high": 0.000263,
          "low": 0.000256,
          "close": 0.00026,
          "volume": 528991876.0,
          "close_time": 1772287199999,
          "quote_volume": 136982.829209,
          "trades": 522,
          "taker_buy_base": 199552420.0,
          "taker_buy_quote": 51762.300808
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 0.000261,
          "high": 0.000266,
          "low": 0.000251,
          "close": 0.000259,
          "volume": 865889501.0,
          "close_time": 1772290799999,
          "quote_volume": 223736.218774,
          "trades": 804,
          "taker_buy_base": 469205323.0,
          "taker_buy_quote": 121617.080261
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 0.000258,
          "high": 0.000276,
          "low": 0.000256,
          "close": 0.000266,
          "volume": 1520322259.0,
          "close_time": 1772294399999,
          "quote_volume": 405194.127573,
          "trades": 1557,
          "taker_buy_base": 740618977.0,
          "taker_buy_quote": 197802.834735
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.000265,
          "high": 0.000265,
          "low": 0.000255,
          "close": 0.00026,
          "volume": 508631683.0,
          "close_time": 1772297999999,
          "quote_volume": 131798.356346,
          "trades": 526,
          "taker_buy_base": 141159640.0,
          "taker_buy_quote": 36662.869842
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 0.000261,
          "high": 0.000265,
          "low": 0.000253,
          "close": 0.000255,
          "volume": 629724172.0,
          "close_time": 1772301599999,
          "quote_volume": 162293.345293,
          "trades": 464,
          "taker_buy_base": 160818649.0,
          "taker_buy_quote": 41685.102779
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 0.000255,
          "high": 0.000262,
          "low": 0.000253,
          "close": 0.000259,
          "volume": 398490158.0,
          "close_time": 1772305199999,
          "quote_volume": 102613.834914,
          "trades": 383,
          "taker_buy_base": 202236923.0,
          "taker_buy_quote": 52050.693175
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 0.000259,
          "high": 0.000261,
          "low": 0.000254,
          "close": 0.000259,
          "volume": 211265659.0,
          "close_time": 1772308799999,
          "quote_volume": 54372.289867,
          "trades": 231,
          "taker_buy_base": 99408252.0,
          "taker_buy_quote": 25625.958817
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.00026,
          "high": 0.000263,
          "low": 0.000256,
          "close": 0.000263,
          "volume": 313232080.0,
          "close_time": 1772312399999,
          "quote_volume": 81325.769112,
          "trades": 283,
          "taker_buy_base": 171452016.0,
          "taker_buy_quote": 44608.286135
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 0.000261,
          "high": 0.000262,
          "low": 0.000258,
          "close": 0.000262,
          "volume": 236524655.0,
          "close_time": 1772315999999,
          "quote_volume": 61449.494944,
          "trades": 335,
          "taker_buy_base": 114343068.0,
          "taker_buy_quote": 29759.038323
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 0.000262,
          "high": 0.000263,
          "low": 0.00026,
          "close": 0.000261,
          "volume": 141989361.0,
          "close_time": 1772319599999,
          "quote_volume": 37175.944156,
          "trades": 180,
          "taker_buy_base": 66560522.0,
          "taker_buy_quote": 17477.275025
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 0.000262,
          "high": 0.000262,
          "low": 0.000257,
          "close": 0.000259,
          "volume": 311090993.0,
          "close_time": 1772323199999,
          "quote_volume": 80808.550296,
          "trades": 282,
          "taker_buy_base": 84301120.0,
          "taker_buy_quote": 21995.910377
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.000259,
          "high": 0.000259,
          "low": 0.000251,
          "close": 0.000252,
          "volume": 238497012.0,
          "close_time": 1772326799999,
          "quote_volume": 60571.676701,
          "trades": 286,
          "taker_buy_base": 76602473.0,
          "taker_buy_quote": 19485.135034
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 0.000252,
          "high": 0.000295,
          "low": 0.000251,
          "close": 0.000291,
          "volume": 1813076967.0,
          "close_time": 1772330399999,
          "quote_volume": 501989.702253,
          "trades": 1743,
          "taker_buy_base": 1127647491.0,
          "taker_buy_quote": 309589.189584
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 0.00029,
          "high": 0.000343,
          "low": 0.000287,
          "close": 0.000305,
          "volume": 5658675832.0,
          "close_time": 1772333999999,
          "quote_volume": 1803240.073888,
          "trades": 10909,
          "taker_buy_base": 2895928025.0,
          "taker_buy_quote": 921471.102567
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 0.000305,
          "high": 0.000336,
          "low": 0.000304,
          "close": 0.000313,
          "volume": 1817936330.0,
          "close_time": 1772337599999,
          "quote_volume": 575367.5519,
          "trades": 2596,
          "taker_buy_base": 997052417.0,
          "taker_buy_quote": 315623.690332
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.000314,
          "high": 0.000325,
          "low": 0.000309,
          "close": 0.000317,
          "volume": 1181240825.0,
          "close_time": 1772341199999,
          "quote_volume": 374675.105258,
          "trades": 1315,
          "taker_buy_base": 597707299.0,
          "taker_buy_quote": 189655.062162
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 0.000319,
          "high": 0.000354,
          "low": 0.000313,
          "close": 0.000335,
          "volume": 1728827605.0,
          "close_time": 1772344799999,
          "quote_volume": 577170.495734,
          "trades": 2698,
          "taker_buy_base": 904335298.0,
          "taker_buy_quote": 301402.241558
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 0.000335,
          "high": 0.000373,
          "low": 0.000333,
          "close": 0.000371,
          "volume": 2691068439.0,
          "close_time": 1772348399999,
          "quote_volume": 951730.869104,
          "trades": 4428,
          "taker_buy_base": 1567377404.0,
          "taker_buy_quote": 554951.47808
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 0.000369,
          "high": 0.000384,
          "low": 0.000344,
          "close": 0.000358,
          "volume": 3088434484.0,
          "close_time": 1772351999999,
          "quote_volume": 1128327.140592,
          "trades": 5267,
          "taker_buy_base": 1494935455.0,
          "taker_buy_quote": 546391.532008
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.000357,
          "high": 0.000363,
          "low": 0.000335,
          "close": 0.000345,
          "volume": 3027312691.0,
          "close_time": 1772355599999,
          "quote_volume": 1051933.350207,
          "trades": 5853,
          "taker_buy_base": 1493783768.0,
          "taker_buy_quote": 519302.590658
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 0.000343,
          "high": 0.000368,
          "low": 0.000339,
          "close": 0.000341,
          "volume": 1904270904.0,
          "close_time": 1772359199999,
          "quote_volume": 669190.424606,
          "trades": 4189,
          "taker_buy_base": 1019123201.0,
          "taker_buy_quote": 358907.754882
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 0.000341,
          "high": 0.000347,
          "low": 0.00032,
          "close": 0.000322,
          "volume": 1392908462.0,
          "close_time": 1772362799999,
          "quote_volume": 460803.920935,
          "trades": 2606,
          "taker_buy_base": 653305989.0,
          "taker_buy_quote": 216549.871888
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 0.000322,
          "high": 0.000348,
          "low": 0.000315,
          "close": 0.000337,
          "volume": 1934383849.0,
          "close_time": 1772366399999,
          "quote_volume": 643582.304569,
          "trades": 3624,
          "taker_buy_base": 910537538.0,
          "taker_buy_quote": 303378.114432
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.000336,
          "high": 0.000343,
          "low": 0.000319,
          "close": 0.000328,
          "volume": 1062751937.0,
          "close_time": 1772369999999,
          "quote_volume": 351915.67122,
          "trades": 1468,
          "taker_buy_base": 539817226.0,
          "taker_buy_quote": 179194.673656
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 0.000325,
          "high": 0.000332,
          "low": 0.00032,
          "close": 0.000325,
          "volume": 723304117.0,
          "close_time": 1772373599999,
          "quote_volume": 235080.434608,
          "trades": 1321,
          "taker_buy_base": 333556935.0,
          "taker_buy_quote": 108743.429661
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 0.000327,
          "high": 0.000332,
          "low": 0.000321,
          "close": 0.000327,
          "volume": 357689986.0,
          "close_time": 1772377199999,
          "quote_volume": 116543.022232,
          "trades": 708,
          "taker_buy_base": 178598765.0,
          "taker_buy_quote": 58408.486951
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 0.000328,
          "high": 0.000339,
          "low": 0.000324,
          "close": 0.000333,
          "volume": 509911528.0,
          "close_time": 1772380799999,
          "quote_volume": 169186.891137,
          "trades": 962,
          "taker_buy_base": 311863024.0,
          "taker_buy_quote": 103476.878515
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.000333,
          "high": 0.000334,
          "low": 0.000322,
          "close": 0.000326,
          "volume": 695029808.0,
          "close_time": 1772384399999,
          "quote_volume": 227142.401474,
          "trades": 1055,
          "taker_buy_base": 287118821.0,
          "taker_buy_quote": 94176.255746
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 0.000325,
          "high": 0.000328,
          "low": 0.000312,
          "close": 0.000317,
          "volume": 1019628343.0,
          "close_time": 1772387999999,
          "quote_volume": 324640.093913,
          "trades": 1385,
          "taker_buy_base": 370898196.0,
          "taker_buy_quote": 118262.050813
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 0.000317,
          "high": 0.000323,
          "low": 0.000316,
          "close": 0.000318,
          "volume": 364971841.0,
          "close_time": 1772391599999,
          "quote_volume": 116632.991539,
          "trades": 570,
          "taker_buy_base": 155329302.0,
          "taker_buy_quote": 49690.12578
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 0.000317,
          "high": 0.000321,
          "low": 0.000312,
          "close": 0.000314,
          "volume": 354680103.0,
          "close_time": 1772395199999,
          "quote_volume": 112065.082912,
          "trades": 657,
          "taker_buy_base": 236516646.0,
          "taker_buy_quote": 74773.701242
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.000313,
          "high": 0.000314,
          "low": 0.000296,
          "close": 0.000301,
          "volume": 916608352.0,
          "close_time": 1772398799999,
          "quote_volume": 277093.168336,
          "trades": 1329,
          "taker_buy_base": 456424879.0,
          "taker_buy_quote": 137965.539452
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 0.000301,
          "high": 0.000316,
          "low": 0.0003,
          "close": 0.000308,
          "volume": 664217347.0,
          "close_time": 1772402399999,
          "quote_volume": 204879.896619,
          "trades": 831,
          "taker_buy_base": 401523576.0,
          "taker_buy_quote": 123900.906658
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 0.000308,
          "high": 0.000313,
          "low": 0.0003,
          "close": 0.000301,
          "volume": 544418870.0,
          "close_time": 1772405999999,
          "quote_volume": 166699.087929,
          "trades": 590,
          "taker_buy_base": 300544133.0,
          "taker_buy_quote": 92195.463269
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 0.0003,
          "high": 0.000314,
          "low": 0.000299,
          "close": 0.000306,
          "volume": 517752476.0,
          "close_time": 1772409599999,
          "quote_volume": 159929.739245,
          "trades": 783,
          "taker_buy_base": 320194801.0,
          "taker_buy_quote": 99012.901832
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.000307,
          "high": 0.000315,
          "low": 0.000301,
          "close": 0.000315,
          "volume": 710573489.0,
          "close_time": 1772413199999,
          "quote_volume": 219146.281946,
          "trades": 1059,
          "taker_buy_base": 394777386.0,
          "taker_buy_quote": 122184.354273
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 0.000315,
          "high": 0.000339,
          "low": 0.000314,
          "close": 0.000316,
          "volume": 1925057713.0,
          "close_time": 1772416799999,
          "quote_volume": 629495.280205,
          "trades": 4498,
          "taker_buy_base": 1130451767.0,
          "taker_buy_quote": 369513.768971
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 0.000316,
          "high": 0.000321,
          "low": 0.00029,
          "close": 0.000296,
          "volume": 1251279755.0,
          "close_time": 1772420399999,
          "quote_volume": 379884.428289,
          "trades": 2127,
          "taker_buy_base": 527137417.0,
          "taker_buy_quote": 160033.750095
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 0.000295,
          "high": 0.000304,
          "low": 0.000294,
          "close": 0.000297,
          "volume": 438928072.0,
          "close_time": 1772423999999,
          "quote_volume": 131280.012607,
          "trades": 693,
          "taker_buy_base": 195391078.0,
          "taker_buy_quote": 58566.246375
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.000297,
          "high": 0.000305,
          "low": 0.000293,
          "close": 0.000294,
          "volume": 405216667.0,
          "close_time": 1772427599999,
          "quote_volume": 121265.644292,
          "trades": 539,
          "taker_buy_base": 187595074.0,
          "taker_buy_quote": 56145.025393
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 0.000294,
          "high": 0.000297,
          "low": 0.000285,
          "close": 0.00029,
          "volume": 625198002.0,
          "close_time": 1772431199999,
          "quote_volume": 181230.999686,
          "trades": 949,
          "taker_buy_base": 217024599.0,
          "taker_buy_quote": 62967.542561
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 0.00029,
          "high": 0.00029,
          "low": 0.000285,
          "close": 0.000286,
          "volume": 379027619.0,
          "close_time": 1772434799999,
          "quote_volume": 108980.897815,
          "trades": 426,
          "taker_buy_base": 165197402.0,
          "taker_buy_quote": 47529.454498
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 0.000287,
          "high": 0.000295,
          "low": 0.000282,
          "close": 0.000293,
          "volume": 462848345.0,
          "close_time": 1772438399999,
          "quote_volume": 133776.219193,
          "trades": 639,
          "taker_buy_base": 206596225.0,
          "taker_buy_quote": 59857.74875
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.000292,
          "high": 0.000295,
          "low": 0.000286,
          "close": 0.000291,
          "volume": 542474653.0,
          "close_time": 1772441999999,
          "quote_volume": 157510.282966,
          "trades": 561,
          "taker_buy_base": 292250290.0,
          "taker_buy_quote": 84820.980982
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 0.000292,
          "high": 0.000303,
          "low": 0.00029,
          "close": 0.000293,
          "volume": 427830448.0,
          "close_time": 1772445599999,
          "quote_volume": 126057.142855,
          "trades": 713,
          "taker_buy_base": 213004295.0,
          "taker_buy_quote": 62969.205649
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 0.000291,
          "high": 0.000296,
          "low": 0.000289,
          "close": 0.000291,
          "volume": 316716940.0,
          "close_time": 1772449199999,
          "quote_volume": 92592.342138,
          "trades": 492,
          "taker_buy_base": 181697306.0,
          "taker_buy_quote": 53245.829762
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 0.000292,
          "high": 0.000294,
          "low": 0.00029,
          "close": 0.00029,
          "volume": 143006470.0,
          "close_time": 1772452799999,
          "quote_volume": 41752.557616,
          "trades": 312,
          "taker_buy_base": 37791861.0,
          "taker_buy_quote": 11057.396599
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.000291,
          "high": 0.000293,
          "low": 0.000285,
          "close": 0.000287,
          "volume": 184902741.0,
          "close_time": 1772456399999,
          "quote_volume": 53348.929877,
          "trades": 438,
          "taker_buy_base": 61995908.0,
          "taker_buy_quote": 17927.032729
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 0.000287,
          "high": 0.000293,
          "low": 0.000285,
          "close": 0.000291,
          "volume": 190927426.0,
          "close_time": 1772459999999,
          "quote_volume": 55216.457562,
          "trades": 363,
          "taker_buy_base": 87470481.0,
          "taker_buy_quote": 25337.242033
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 0.000291,
          "high": 0.000297,
          "low": 0.000289,
          "close": 0.000295,
          "volume": 229521456.0,
          "close_time": 1772463599999,
          "quote_volume": 67442.101307,
          "trades": 490,
          "taker_buy_base": 134176300.0,
          "taker_buy_quote": 39533.664953
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 0.000295,
          "high": 0.000309,
          "low": 0.000294,
          "close": 0.0003,
          "volume": 745252660.0,
          "close_time": 1772467199999,
          "quote_volume": 225561.210243,
          "trades": 1237,
          "taker_buy_base": 336570211.0,
          "taker_buy_quote": 101822.441132
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.000301,
          "high": 0.00031,
          "low": 0.000299,
          "close": 0.000304,
          "volume": 556866015.0,
          "close_time": 1772470799999,
          "quote_volume": 169865.109818,
          "trades": 851,
          "taker_buy_base": 262468654.0,
          "taker_buy_quote": 80228.62327
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 0.000305,
          "high": 0.000305,
          "low": 0.000294,
          "close": 0.000298,
          "volume": 316529172.0,
          "close_time": 1772474399999,
          "quote_volume": 94628.143648,
          "trades": 590,
          "taker_buy_base": 151787549.0,
          "taker_buy_quote": 45423.972491
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 0.000298,
          "high": 0.000302,
          "low": 0.000296,
          "close": 0.000299,
          "volume": 146492242.0,
          "close_time": 1772477999999,
          "quote_volume": 43775.024475,
          "trades": 320,
          "taker_buy_base": 68256554.0,
          "taker_buy_quote": 20470.971421
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 0.000299,
          "high": 0.000301,
          "low": 0.000295,
          "close": 0.0003,
          "volume": 359283907.0,
          "close_time": 1772481599999,
          "quote_volume": 107107.340061,
          "trades": 488,
          "taker_buy_base": 91249755.0,
          "taker_buy_quote": 27251.410143
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.0003,
          "high": 0.000306,
          "low": 0.000299,
          "close": 0.000301,
          "volume": 477478320.0,
          "close_time": 1772485199999,
          "quote_volume": 144226.460697,
          "trades": 651,
          "taker_buy_base": 258558681.0,
          "taker_buy_quote": 78260.320538
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 0.000301,
          "high": 0.000303,
          "low": 0.000295,
          "close": 0.000298,
          "volume": 290600067.0,
          "close_time": 1772488799999,
          "quote_volume": 86715.050644,
          "trades": 349,
          "taker_buy_base": 81067499.0,
          "taker_buy_quote": 24299.037687
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 0.000299,
          "high": 0.000324,
          "low": 0.000298,
          "close": 0.000312,
          "volume": 627567305.0,
          "close_time": 1772492399999,
          "quote_volume": 195502.406551,
          "trades": 2156,
          "taker_buy_base": 399035028.0,
          "taker_buy_quote": 124305.974988
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 0.000313,
          "high": 0.000318,
          "low": 0.000304,
          "close": 0.000315,
          "volume": 318857155.0,
          "close_time": 1772495999999,
          "quote_volume": 99222.450928,
          "trades": 505,
          "taker_buy_base": 172756843.0,
          "taker_buy_quote": 53955.05319
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.000315,
          "high": 0.000318,
          "low": 0.000304,
          "close": 0.000316,
          "volume": 339024418.0,
          "close_time": 1772499599999,
          "quote_volume": 105300.72183,
          "trades": 542,
          "taker_buy_base": 176766404.0,
          "taker_buy_quote": 54984.647422
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 0.000316,
          "high": 0.000321,
          "low": 0.000299,
          "close": 0.000301,
          "volume": 280552950.0,
          "close_time": 1772503199999,
          "quote_volume": 86397.174729,
          "trades": 594,
          "taker_buy_base": 93132034.0,
          "taker_buy_quote": 28860.158178
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 0.000301,
          "high": 0.000301,
          "low": 0.000295,
          "close": 0.000297,
          "volume": 326356776.0,
          "close_time": 1772506799999,
          "quote_volume": 96937.766478,
          "trades": 412,
          "taker_buy_base": 178406077.0,
          "taker_buy_quote": 53003.415851
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 0.000297,
          "high": 0.000298,
          "low": 0.000291,
          "close": 0.000293,
          "volume": 296688731.0,
          "close_time": 1772510399999,
          "quote_volume": 87279.4287,
          "trades": 387,
          "taker_buy_base": 96462476.0,
          "taker_buy_quote": 28421.633871
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.000293,
          "high": 0.000295,
          "low": 0.000287,
          "close": 0.000288,
          "volume": 169835340.0,
          "close_time": 1772513999999,
          "quote_volume": 49266.463732,
          "trades": 262,
          "taker_buy_base": 58002563.0,
          "taker_buy_quote": 16859.942434
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 0.000288,
          "high": 0.000294,
          "low": 0.000287,
          "close": 0.000291,
          "volume": 100473440.0,
          "close_time": 1772517599999,
          "quote_volume": 29154.917622,
          "trades": 210,
          "taker_buy_base": 72954555.0,
          "taker_buy_quote": 21182.405514
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 0.000289,
          "high": 0.000293,
          "low": 0.000289,
          "close": 0.000291,
          "volume": 94482428.0,
          "close_time": 1772521199999,
          "quote_volume": 27409.586307,
          "trades": 129,
          "taker_buy_base": 24931268.0,
          "taker_buy_quote": 7258.107144
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 0.00029,
          "high": 0.000296,
          "low": 0.000289,
          "close": 0.000292,
          "volume": 167997519.0,
          "close_time": 1772524799999,
          "quote_volume": 49206.675882,
          "trades": 229,
          "taker_buy_base": 91656950.0,
          "taker_buy_quote": 26904.853522
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.000292,
          "high": 0.000292,
          "low": 0.000282,
          "close": 0.000284,
          "volume": 413831905.0,
          "close_time": 1772528399999,
          "quote_volume": 117970.523614,
          "trades": 479,
          "taker_buy_base": 86654528.0,
          "taker_buy_quote": 24713.882535
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 0.000283,
          "high": 0.000284,
          "low": 0.000271,
          "close": 0.000272,
          "volume": 731861800.0,
          "close_time": 1772531999999,
          "quote_volume": 204065.501834,
          "trades": 625,
          "taker_buy_base": 279771613.0,
          "taker_buy_quote": 78051.843442
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 0.000272,
          "high": 0.000275,
          "low": 0.000268,
          "close": 0.000271,
          "volume": 326302019.0,
          "close_time": 1772535599999,
          "quote_volume": 88660.830327,
          "trades": 367,
          "taker_buy_base": 171442537.0,
          "taker_buy_quote": 46683.104003
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 0.000271,
          "high": 0.000274,
          "low": 0.00027,
          "close": 0.000272,
          "volume": 208782264.0,
          "close_time": 1772539199999,
          "quote_volume": 56737.970923,
          "trades": 257,
          "taker_buy_base": 74175212.0,
          "taker_buy_quote": 20192.574203
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.00027,
          "high": 0.000277,
          "low": 0.000268,
          "close": 0.00027,
          "volume": 384708889.0,
          "close_time": 1772542799999,
          "quote_volume": 104168.881803,
          "trades": 395,
          "taker_buy_base": 184846569.0,
          "taker_buy_quote": 50123.595182
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 0.000271,
          "high": 0.000271,
          "low": 0.000265,
          "close": 0.000266,
          "volume": 84596349.0,
          "close_time": 1772546399999,
          "quote_volume": 22688.293189,
          "trades": 275,
          "taker_buy_base": 43225410.0,
          "taker_buy_quote": 11627.306602
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 0.000266,
          "high": 0.000269,
          "low": 0.000263,
          "close": 0.000267,
          "volume": 224545078.0,
          "close_time": 1772549999999,
          "quote_volume": 59666.719814,
          "trades": 308,
          "taker_buy_base": 75298169.0,
          "taker_buy_quote": 20064.317714
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 0.000267,
          "high": 0.000268,
          "low": 0.000261,
          "close": 0.000267,
          "volume": 282260351.0,
          "close_time": 1772553599999,
          "quote_volume": 74582.383892,
          "trades": 383,
          "taker_buy_base": 141804232.0,
          "taker_buy_quote": 37548.509792
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.000265,
          "high": 0.000274,
          "low": 0.000263,
          "close": 0.000266,
          "volume": 561075925.0,
          "close_time": 1772557199999,
          "quote_volume": 150227.426082,
          "trades": 494,
          "taker_buy_base": 406525660.0,
          "taker_buy_quote": 108763.022284
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 0.000265,
          "high": 0.000267,
          "low": 0.000261,
          "close": 0.000264,
          "volume": 343753537.0,
          "close_time": 1772560799999,
          "quote_volume": 90559.424765,
          "trades": 309,
          "taker_buy_base": 113012926.0,
          "taker_buy_quote": 29889.029995
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 0.000266,
          "high": 0.000269,
          "low": 0.000262,
          "close": 0.000267,
          "volume": 290087166.0,
          "close_time": 1772564399999,
          "quote_volume": 77004.852976,
          "trades": 330,
          "taker_buy_base": 165188033.0,
          "taker_buy_quote": 43990.252679
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 0.000267,
          "high": 0.000267,
          "low": 0.000262,
          "close": 0.000265,
          "volume": 338630602.0,
          "close_time": 1772567999999,
          "quote_volume": 89622.835289,
          "trades": 337,
          "taker_buy_base": 167335614.0,
          "taker_buy_quote": 44330.795751
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.000265,
          "high": 0.000267,
          "low": 0.000263,
          "close": 0.000264,
          "volume": 134772664.0,
          "close_time": 1772571599999,
          "quote_volume": 35656.909426,
          "trades": 164,
          "taker_buy_base": 64987040.0,
          "taker_buy_quote": 17217.906378
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 0.000264,
          "high": 0.000264,
          "low": 0.000254,
          "close": 0.000259,
          "volume": 338941167.0,
          "close_time": 1772575199999,
          "quote_volume": 87900.753764,
          "trades": 474,
          "taker_buy_base": 112097718.0,
          "taker_buy_quote": 29095.876088
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 0.000259,
          "high": 0.000265,
          "low": 0.000259,
          "close": 0.000262,
          "volume": 128020098.0,
          "close_time": 1772578799999,
          "quote_volume": 33635.257713,
          "trades": 250,
          "taker_buy_base": 56440529.0,
          "taker_buy_quote": 14830.444554
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 0.000262,
          "high": 0.000267,
          "low": 0.00026,
          "close": 0.000261,
          "volume": 300844111.0,
          "close_time": 1772582399999,
          "quote_volume": 79050.76886,
          "trades": 391,
          "taker_buy_base": 110892587.0,
          "taker_buy_quote": 29180.850677
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.000262,
          "high": 0.000267,
          "low": 0.000258,
          "close": 0.000263,
          "volume": 398070807.0,
          "close_time": 1772585999999,
          "quote_volume": 104568.870194,
          "trades": 486,
          "taker_buy_base": 160728240.0,
          "taker_buy_quote": 42339.636786
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 0.000262,
          "high": 0.000271,
          "low": 0.000262,
          "close": 0.000268,
          "volume": 372670615.0,
          "close_time": 1772589599999,
          "quote_volume": 99183.313242,
          "trades": 375,
          "taker_buy_base": 279293079.0,
          "taker_buy_quote": 74404.224158
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 0.000269,
          "high": 0.000276,
          "low": 0.000266,
          "close": 0.000269,
          "volume": 592517471.0,
          "close_time": 1772593199999,
          "quote_volume": 159959.777422,
          "trades": 616,
          "taker_buy_base": 323414697.0,
          "taker_buy_quote": 87386.564617
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 0.000269,
          "high": 0.000272,
          "low": 0.000266,
          "close": 0.000266,
          "volume": 261615084.0,
          "close_time": 1772596799999,
          "quote_volume": 70197.091861,
          "trades": 320,
          "taker_buy_base": 93239537.0,
          "taker_buy_quote": 25009.714325
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.000267,
          "high": 0.000268,
          "low": 0.000262,
          "close": 0.000266,
          "volume": 147164909.0,
          "close_time": 1772600399999,
          "quote_volume": 39089.970434,
          "trades": 207,
          "taker_buy_base": 55440585.0,
          "taker_buy_quote": 14733.231986
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 0.000266,
          "high": 0.000269,
          "low": 0.000263,
          "close": 0.000268,
          "volume": 136944176.0,
          "close_time": 1772603999999,
          "quote_volume": 36455.854273,
          "trades": 214,
          "taker_buy_base": 46779838.0,
          "taker_buy_quote": 12472.326443
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 0.000268,
          "high": 0.000271,
          "low": 0.000267,
          "close": 0.000268,
          "volume": 110276318.0,
          "close_time": 1772607599999,
          "quote_volume": 29667.318909,
          "trades": 244,
          "taker_buy_base": 45000438.0,
          "taker_buy_quote": 12127.717505
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 0.000269,
          "high": 0.000269,
          "low": 0.000265,
          "close": 0.000267,
          "volume": 137088951.0,
          "close_time": 1772611199999,
          "quote_volume": 36608.405816,
          "trades": 135,
          "taker_buy_base": 37011664.0,
          "taker_buy_quote": 9904.902338
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.000267,
          "high": 0.000271,
          "low": 0.000262,
          "close": 0.00027,
          "volume": 222155822.0,
          "close_time": 1772614799999,
          "quote_volume": 59126.489393,
          "trades": 335,
          "taker_buy_base": 113306842.0,
          "taker_buy_quote": 30250.506774
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 0.00027,
          "high": 0.000273,
          "low": 0.000268,
          "close": 0.000271,
          "volume": 304309187.0,
          "close_time": 1772618399999,
          "quote_volume": 82551.577133,
          "trades": 323,
          "taker_buy_base": 197839788.0,
          "taker_buy_quote": 53757.513342
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 0.000271,
          "high": 0.000271,
          "low": 0.000262,
          "close": 0.000264,
          "volume": 240789927.0,
          "close_time": 1772621999999,
          "quote_volume": 64111.804393,
          "trades": 335,
          "taker_buy_base": 80570153.0,
          "taker_buy_quote": 21360.226634
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 0.000264,
          "high": 0.000267,
          "low": 0.000256,
          "close": 0.000258,
          "volume": 341795668.0,
          "close_time": 1772625599999,
          "quote_volume": 88788.247378,
          "trades": 369,
          "taker_buy_base": 112661897.0,
          "taker_buy_quote": 29251.944085
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.000258,
          "high": 0.00026,
          "low": 0.000255,
          "close": 0.000257,
          "volume": 315764524.0,
          "close_time": 1772629199999,
          "quote_volume": 81252.952055,
          "trades": 295,
          "taker_buy_base": 168262039.0,
          "taker_buy_quote": 43301.592456
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 0.000258,
          "high": 0.000262,
          "low": 0.000257,
          "close": 0.000261,
          "volume": 148643601.0,
          "close_time": 1772632799999,
          "quote_volume": 38632.380734,
          "trades": 194,
          "taker_buy_base": 73305777.0,
          "taker_buy_quote": 19061.225494
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 0.000261,
          "high": 0.000269,
          "low": 0.000259,
          "close": 0.000264,
          "volume": 219874295.0,
          "close_time": 1772636399999,
          "quote_volume": 57966.196952,
          "trades": 399,
          "taker_buy_base": 148660285.0,
          "taker_buy_quote": 39241.112023
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 0.000264,
          "high": 0.000268,
          "low": 0.000263,
          "close": 0.000266,
          "volume": 162557361.0,
          "close_time": 1772639999999,
          "quote_volume": 42989.912115,
          "trades": 183,
          "taker_buy_base": 57536481.0,
          "taker_buy_quote": 15258.495676
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.000268,
          "high": 0.000269,
          "low": 0.000263,
          "close": 0.000263,
          "volume": 175228080.0,
          "close_time": 1772643599999,
          "quote_volume": 46361.954234,
          "trades": 238,
          "taker_buy_base": 52347924.0,
          "taker_buy_quote": 13876.582294
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 0.000263,
          "high": 0.000265,
          "low": 0.000255,
          "close": 0.000259,
          "volume": 481051410.0,
          "close_time": 1772647199999,
          "quote_volume": 124214.345963,
          "trades": 445,
          "taker_buy_base": 160284298.0,
          "taker_buy_quote": 41452.290209
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 0.000259,
          "high": 0.000262,
          "low": 0.000259,
          "close": 0.000262,
          "volume": 151774694.0,
          "close_time": 1772650799999,
          "quote_volume": 39610.425918,
          "trades": 196,
          "taker_buy_base": 84989517.0,
          "taker_buy_quote": 22236.347342
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 0.000262,
          "high": 0.000265,
          "low": 0.000261,
          "close": 0.000262,
          "volume": 149593491.0,
          "close_time": 1772654399999,
          "quote_volume": 39304.818843,
          "trades": 220,
          "taker_buy_base": 51436359.0,
          "taker_buy_quote": 13514.16027
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.000262,
          "high": 0.000262,
          "low": 0.000257,
          "close": 0.000259,
          "volume": 119606808.0,
          "close_time": 1772657999999,
          "quote_volume": 30972.607518,
          "trades": 268,
          "taker_buy_base": 53031500.0,
          "taker_buy_quote": 13756.722992
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 0.000258,
          "high": 0.00026,
          "low": 0.000255,
          "close": 0.000258,
          "volume": 181870481.0,
          "close_time": 1772661599999,
          "quote_volume": 46788.855351,
          "trades": 294,
          "taker_buy_base": 101137171.0,
          "taker_buy_quote": 26005.015881
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 0.000259,
          "high": 0.000261,
          "low": 0.000256,
          "close": 0.000257,
          "volume": 127316015.0,
          "close_time": 1772665199999,
          "quote_volume": 32933.401909,
          "trades": 244,
          "taker_buy_base": 48576812.0,
          "taker_buy_quote": 12587.485585
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 0.000257,
          "high": 0.000259,
          "low": 0.000252,
          "close": 0.000254,
          "volume": 261349018.0,
          "close_time": 1772668799999,
          "quote_volume": 66708.513211,
          "trades": 449,
          "taker_buy_base": 119972704.0,
          "taker_buy_quote": 30703.64154
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.000254,
          "high": 0.000255,
          "low": 0.000245,
          "close": 0.000249,
          "volume": 319834890.0,
          "close_time": 1772672399999,
          "quote_volume": 79435.044722,
          "trades": 551,
          "taker_buy_base": 149869690.0,
          "taker_buy_quote": 37242.236584
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 0.000249,
          "high": 0.00025,
          "low": 0.000241,
          "close": 0.000243,
          "volume": 178827060.0,
          "close_time": 1772675999999,
          "quote_volume": 43819.338907,
          "trades": 259,
          "taker_buy_base": 72284659.0,
          "taker_buy_quote": 17742.588236
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 0.000243,
          "high": 0.000247,
          "low": 0.000242,
          "close": 0.000246,
          "volume": 184305753.0,
          "close_time": 1772679599999,
          "quote_volume": 45086.843231,
          "trades": 228,
          "taker_buy_base": 107807637.0,
          "taker_buy_quote": 26369.231339
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 0.000246,
          "high": 0.000247,
          "low": 0.00024,
          "close": 0.000243,
          "volume": 70543009.0,
          "close_time": 1772683199999,
          "quote_volume": 17167.309301,
          "trades": 147,
          "taker_buy_base": 22776793.0,
          "taker_buy_quote": 5543.490203
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.000243,
          "high": 0.000244,
          "low": 0.000237,
          "close": 0.000238,
          "volume": 330177144.0,
          "close_time": 1772686799999,
          "quote_volume": 79542.526718,
          "trades": 432,
          "taker_buy_base": 171604807.0,
          "taker_buy_quote": 41389.146332
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 0.000238,
          "high": 0.000242,
          "low": 0.000234,
          "close": 0.000236,
          "volume": 177527477.0,
          "close_time": 1772690399999,
          "quote_volume": 42064.062856,
          "trades": 302,
          "taker_buy_base": 74998301.0,
          "taker_buy_quote": 17784.187129
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 0.000236,
          "high": 0.000238,
          "low": 0.000233,
          "close": 0.000235,
          "volume": 282482226.0,
          "close_time": 1772693999999,
          "quote_volume": 66598.704392,
          "trades": 323,
          "taker_buy_base": 166215319.0,
          "taker_buy_quote": 39205.587687
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 0.000235,
          "high": 0.000238,
          "low": 0.000232,
          "close": 0.000234,
          "volume": 153041050.0,
          "close_time": 1772697599999,
          "quote_volume": 36001.856571,
          "trades": 237,
          "taker_buy_base": 73116847.0,
          "taker_buy_quote": 17217.179794
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.000233,
          "high": 0.000242,
          "low": 0.00023,
          "close": 0.00024,
          "volume": 366083372.0,
          "close_time": 1772701199999,
          "quote_volume": 85940.133085,
          "trades": 420,
          "taker_buy_base": 218849616.0,
          "taker_buy_quote": 51523.495702
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 0.00024,
          "high": 0.00024,
          "low": 0.000233,
          "close": 0.000234,
          "volume": 182697959.0,
          "close_time": 1772704799999,
          "quote_volume": 43091.129372,
          "trades": 333,
          "taker_buy_base": 99714185.0,
          "taker_buy_quote": 23585.974956
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 0.000234,
          "high": 0.00024,
          "low": 0.000233,
          "close": 0.000237,
          "volume": 223209494.0,
          "close_time": 1772708399999,
          "quote_volume": 53007.885522,
          "trades": 352,
          "taker_buy_base": 147846693.0,
          "taker_buy_quote": 35113.034121
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 0.000239,
          "high": 0.000239,
          "low": 0.000234,
          "close": 0.000236,
          "volume": 115808451.0,
          "close_time": 1772711999999,
          "quote_volume": 27362.179912,
          "trades": 594,
          "taker_buy_base": 49577553.0,
          "taker_buy_quote": 11743.413479
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.000235,
          "high": 0.000237,
          "low": 0.000234,
          "close": 0.000236,
          "volume": 169698635.0,
          "close_time": 1772715599999,
          "quote_volume": 39920.461751,
          "trades": 471,
          "taker_buy_base": 83480698.0,
          "taker_buy_quote": 19660.917409
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 0.000235,
          "high": 0.000237,
          "low": 0.000233,
          "close": 0.000234,
          "volume": 161162608.0,
          "close_time": 1772719199999,
          "quote_volume": 37844.464798,
          "trades": 418,
          "taker_buy_base": 78660972.0,
          "taker_buy_quote": 18506.691894
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 0.000234,
          "high": 0.000238,
          "low": 0.000232,
          "close": 0.000236,
          "volume": 201941638.0,
          "close_time": 1772722799999,
          "quote_volume": 47368.887546,
          "trades": 629,
          "taker_buy_base": 84888571.0,
          "taker_buy_quote": 19935.437981
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 0.000236,
          "high": 0.000238,
          "low": 0.00023,
          "close": 0.000232,
          "volume": 243093136.0,
          "close_time": 1772726399999,
          "quote_volume": 56853.507859,
          "trades": 471,
          "taker_buy_base": 107945361.0,
          "taker_buy_quote": 25232.976492
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.000232,
          "high": 0.000236,
          "low": 0.000226,
          "close": 0.000231,
          "volume": 360966164.0,
          "close_time": 1772729999999,
          "quote_volume": 83208.256215,
          "trades": 447,
          "taker_buy_base": 202564449.0,
          "taker_buy_quote": 46768.968047
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 0.000231,
          "high": 0.000234,
          "low": 0.000231,
          "close": 0.000231,
          "volume": 134847315.0,
          "close_time": 1772733599999,
          "quote_volume": 31228.59854,
          "trades": 186,
          "taker_buy_base": 47054610.0,
          "taker_buy_quote": 10923.210147
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 0.000231,
          "high": 0.000234,
          "low": 0.000229,
          "close": 0.000234,
          "volume": 222847635.0,
          "close_time": 1772737199999,
          "quote_volume": 51473.192495,
          "trades": 344,
          "taker_buy_base": 143755871.0,
          "taker_buy_quote": 33238.401376
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 0.000233,
          "high": 0.000236,
          "low": 0.000232,
          "close": 0.000235,
          "volume": 107348339.0,
          "close_time": 1772740799999,
          "quote_volume": 25163.002574,
          "trades": 284,
          "taker_buy_base": 52646600.0,
          "taker_buy_quote": 12344.582132
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.000233,
          "high": 0.000243,
          "low": 0.000233,
          "close": 0.000243,
          "volume": 234561402.0,
          "close_time": 1772744399999,
          "quote_volume": 55866.393529,
          "trades": 318,
          "taker_buy_base": 156582375.0,
          "taker_buy_quote": 37325.889862
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 0.000242,
          "high": 0.00025,
          "low": 0.000235,
          "close": 0.000237,
          "volume": 641849641.0,
          "close_time": 1772747999999,
          "quote_volume": 156537.690242,
          "trades": 849,
          "taker_buy_base": 310463522.0,
          "taker_buy_quote": 76033.517439
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 0.000236,
          "high": 0.000239,
          "low": 0.000235,
          "close": 0.000237,
          "volume": 130390528.0,
          "close_time": 1772751599999,
          "quote_volume": 30886.513906,
          "trades": 219,
          "taker_buy_base": 55504310.0,
          "taker_buy_quote": 13182.160262
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 0.000238,
          "high": 0.00024,
          "low": 0.000236,
          "close": 0.000237,
          "volume": 75441995.0,
          "close_time": 1772755199999,
          "quote_volume": 17954.238014,
          "trades": 187,
          "taker_buy_base": 35342838.0,
          "taker_buy_quote": 8429.584121
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.000238,
          "high": 0.000239,
          "low": 0.000235,
          "close": 0.000235,
          "volume": 114604590.0,
          "close_time": 1772758799999,
          "quote_volume": 27188.524124,
          "trades": 228,
          "taker_buy_base": 39054498.0,
          "taker_buy_quote": 9295.461099
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 0.000236,
          "high": 0.000237,
          "low": 0.000234,
          "close": 0.000235,
          "volume": 349430647.0,
          "close_time": 1772762399999,
          "quote_volume": 82326.165619,
          "trades": 319,
          "taker_buy_base": 70292935.0,
          "taker_buy_quote": 16596.05449
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 0.000235,
          "high": 0.000236,
          "low": 0.000232,
          "close": 0.000233,
          "volume": 95128999.0,
          "close_time": 1772765999999,
          "quote_volume": 22300.068827,
          "trades": 213,
          "taker_buy_base": 37751836.0,
          "taker_buy_quote": 8872.573274
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 0.000233,
          "high": 0.000235,
          "low": 0.000231,
          "close": 0.000235,
          "volume": 131694130.0,
          "close_time": 1772769599999,
          "quote_volume": 30574.933282,
          "trades": 105,
          "taker_buy_base": 47038241.0,
          "taker_buy_quote": 10945.147026
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.000234,
          "high": 0.000234,
          "low": 0.00023,
          "close": 0.000232,
          "volume": 122021008.0,
          "close_time": 1772773199999,
          "quote_volume": 28281.02781,
          "trades": 124,
          "taker_buy_base": 53519997.0,
          "taker_buy_quote": 12394.462266
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 0.000232,
          "high": 0.000237,
          "low": 0.000232,
          "close": 0.000234,
          "volume": 149176476.0,
          "close_time": 1772776799999,
          "quote_volume": 34923.227671,
          "trades": 219,
          "taker_buy_base": 75794905.0,
          "taker_buy_quote": 17741.38367
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 0.000234,
          "high": 0.000237,
          "low": 0.000233,
          "close": 0.000235,
          "volume": 82773548.0,
          "close_time": 1772780399999,
          "quote_volume": 19457.313595,
          "trades": 155,
          "taker_buy_base": 40449554.0,
          "taker_buy_quote": 9517.094165
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 0.000234,
          "high": 0.000236,
          "low": 0.000233,
          "close": 0.000233,
          "volume": 96535030.0,
          "close_time": 1772783999999,
          "quote_volume": 22647.702448,
          "trades": 154,
          "taker_buy_base": 59620028.0,
          "taker_buy_quote": 14001.552199
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.000235,
          "high": 0.000235,
          "low": 0.000229,
          "close": 0.00023,
          "volume": 134458441.0,
          "close_time": 1772787599999,
          "quote_volume": 31102.614681,
          "trades": 262,
          "taker_buy_base": 78085544.0,
          "taker_buy_quote": 18060.126071
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 0.00023,
          "high": 0.000232,
          "low": 0.000228,
          "close": 0.00023,
          "volume": 173252549.0,
          "close_time": 1772791199999,
          "quote_volume": 39768.356337,
          "trades": 164,
          "taker_buy_base": 111088153.0,
          "taker_buy_quote": 25511.775784
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 0.000229,
          "high": 0.000234,
          "low": 0.000229,
          "close": 0.000232,
          "volume": 93331707.0,
          "close_time": 1772794799999,
          "quote_volume": 21630.012339,
          "trades": 101,
          "taker_buy_base": 53499040.0,
          "taker_buy_quote": 12414.260821
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 0.000232,
          "high": 0.000235,
          "low": 0.00023,
          "close": 0.00023,
          "volume": 143272445.0,
          "close_time": 1772798399999,
          "quote_volume": 33203.790428,
          "trades": 176,
          "taker_buy_base": 63868194.0,
          "taker_buy_quote": 14798.455124
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.00023,
          "high": 0.000232,
          "low": 0.000229,
          "close": 0.000232,
          "volume": 57527175.0,
          "close_time": 1772801999999,
          "quote_volume": 13262.768842,
          "trades": 77,
          "taker_buy_base": 34880718.0,
          "taker_buy_quote": 8050.766921
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 0.000232,
          "high": 0.000233,
          "low": 0.000229,
          "close": 0.000229,
          "volume": 123756416.0,
          "close_time": 1772805599999,
          "quote_volume": 28611.306035,
          "trades": 111,
          "taker_buy_base": 38712223.0,
          "taker_buy_quote": 8960.327274
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 0.000229,
          "high": 0.00023,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 320281668.0,
          "close_time": 1772809199999,
          "quote_volume": 72470.698973,
          "trades": 331,
          "taker_buy_base": 131540870.0,
          "taker_buy_quote": 29799.337879
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 0.000224,
          "high": 0.000227,
          "low": 0.000223,
          "close": 0.000223,
          "volume": 91700736.0,
          "close_time": 1772812799999,
          "quote_volume": 20604.464291,
          "trades": 122,
          "taker_buy_base": 24828232.0,
          "taker_buy_quote": 5607.971364
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.000223,
          "high": 0.000226,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 148000616.0,
          "close_time": 1772816399999,
          "quote_volume": 33129.75351,
          "trades": 122,
          "taker_buy_base": 89093522.0,
          "taker_buy_quote": 19955.894101
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 0.000223,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 85352763.0,
          "close_time": 1772819999999,
          "quote_volume": 19110.803581,
          "trades": 79,
          "taker_buy_base": 36401184.0,
          "taker_buy_quote": 8165.017443
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 0.000224,
          "high": 0.00024,
          "low": 0.000224,
          "close": 0.000232,
          "volume": 372533309.0,
          "close_time": 1772823599999,
          "quote_volume": 87250.920974,
          "trades": 400,
          "taker_buy_base": 284906735.0,
          "taker_buy_quote": 66735.275281
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 0.000232,
          "high": 0.000233,
          "low": 0.000226,
          "close": 0.000227,
          "volume": 226925307.0,
          "close_time": 1772827199999,
          "quote_volume": 52076.626681,
          "trades": 299,
          "taker_buy_base": 120250010.0,
          "taker_buy_quote": 27530.244314
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.000227,
          "high": 0.000233,
          "low": 0.000226,
          "close": 0.000232,
          "volume": 142950472.0,
          "close_time": 1772830799999,
          "quote_volume": 32872.777544,
          "trades": 147,
          "taker_buy_base": 82605417.0,
          "taker_buy_quote": 19028.137254
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 0.000232,
          "high": 0.000232,
          "low": 0.000229,
          "close": 0.000229,
          "volume": 43147319.0,
          "close_time": 1772834399999,
          "quote_volume": 9913.21319,
          "trades": 73,
          "taker_buy_base": 19580103.0,
          "taker_buy_quote": 4491.997062
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 0.000229,
          "high": 0.000231,
          "low": 0.000228,
          "close": 0.000229,
          "volume": 99326073.0,
          "close_time": 1772837999999,
          "quote_volume": 22816.045402,
          "trades": 109,
          "taker_buy_base": 56311262.0,
          "taker_buy_quote": 12955.78882
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 0.00023,
          "high": 0.000231,
          "low": 0.000228,
          "close": 0.00023,
          "volume": 71929257.0,
          "close_time": 1772841599999,
          "quote_volume": 16541.527803,
          "trades": 141,
          "taker_buy_base": 40501726.0,
          "taker_buy_quote": 9328.964017
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.00023,
          "high": 0.000231,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 189390424.0,
          "close_time": 1772845199999,
          "quote_volume": 42860.569556,
          "trades": 152,
          "taker_buy_base": 42996344.0,
          "taker_buy_quote": 9733.219577
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 0.000224,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 247019154.0,
          "close_time": 1772848799999,
          "quote_volume": 55278.763082,
          "trades": 150,
          "taker_buy_base": 143725535.0,
          "taker_buy_quote": 32146.132714
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 0.000225,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 102700440.0,
          "close_time": 1772852399999,
          "quote_volume": 23034.78752,
          "trades": 94,
          "taker_buy_base": 62464032.0,
          "taker_buy_quote": 14006.298416
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 0.000224,
          "high": 0.000226,
          "low": 0.000222,
          "close": 0.000222,
          "volume": 105153220.0,
          "close_time": 1772855999999,
          "quote_volume": 23555.808622,
          "trades": 117,
          "taker_buy_base": 25887328.0,
          "taker_buy_quote": 5823.656673
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.000223,
          "high": 0.000223,
          "low": 0.000216,
          "close": 0.00022,
          "volume": 280564755.0,
          "close_time": 1772859599999,
          "quote_volume": 61318.40358,
          "trades": 415,
          "taker_buy_base": 133326734.0,
          "taker_buy_quote": 29154.878194
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 0.000221,
          "high": 0.000224,
          "low": 0.000219,
          "close": 0.000221,
          "volume": 155571895.0,
          "close_time": 1772863199999,
          "quote_volume": 34527.362149,
          "trades": 232,
          "taker_buy_base": 87785173.0,
          "taker_buy_quote": 19485.283361
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 0.000222,
          "high": 0.000222,
          "low": 0.000218,
          "close": 0.00022,
          "volume": 70459323.0,
          "close_time": 1772866799999,
          "quote_volume": 15576.211304,
          "trades": 219,
          "taker_buy_base": 32773739.0,
          "taker_buy_quote": 7238.160342
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 0.000219,
          "high": 0.000225,
          "low": 0.000218,
          "close": 0.000224,
          "volume": 241808112.0,
          "close_time": 1772870399999,
          "quote_volume": 53409.974086,
          "trades": 234,
          "taker_buy_base": 204308422.0,
          "taker_buy_quote": 45147.026395
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000225,
          "close": 0.000225,
          "volume": 103162011.0,
          "close_time": 1772873999999,
          "quote_volume": 23327.415578,
          "trades": 108,
          "taker_buy_base": 33826139.0,
          "taker_buy_quote": 7661.577293
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000223,
          "close": 0.000223,
          "volume": 127500404.0,
          "close_time": 1772877599999,
          "quote_volume": 28627.739679,
          "trades": 187,
          "taker_buy_base": 62847226.0,
          "taker_buy_quote": 14137.431573
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 0.000223,
          "high": 0.000224,
          "low": 0.000222,
          "close": 0.000224,
          "volume": 158471464.0,
          "close_time": 1772881199999,
          "quote_volume": 35343.477533,
          "trades": 194,
          "taker_buy_base": 77522448.0,
          "taker_buy_quote": 17305.39241
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 0.000224,
          "high": 0.000225,
          "low": 0.000221,
          "close": 0.000222,
          "volume": 258161142.0,
          "close_time": 1772884799999,
          "quote_volume": 57649.792264,
          "trades": 155,
          "taker_buy_base": 95877876.0,
          "taker_buy_quote": 21408.216744
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.000221,
          "high": 0.000223,
          "low": 0.00022,
          "close": 0.00022,
          "volume": 75013332.0,
          "close_time": 1772888399999,
          "quote_volume": 16601.694619,
          "trades": 125,
          "taker_buy_base": 34302851.0,
          "taker_buy_quote": 7595.911179
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 0.00022,
          "high": 0.000222,
          "low": 0.000219,
          "close": 0.000221,
          "volume": 99427737.0,
          "close_time": 1772891999999,
          "quote_volume": 21957.881223,
          "trades": 177,
          "taker_buy_base": 60067125.0,
          "taker_buy_quote": 13275.286727
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 0.000221,
          "high": 0.000226,
          "low": 0.000219,
          "close": 0.000223,
          "volume": 358424452.0,
          "close_time": 1772895599999,
          "quote_volume": 80080.070444,
          "trades": 229,
          "taker_buy_base": 100283379.0,
          "taker_buy_quote": 22364.206121
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 0.000222,
          "high": 0.000222,
          "low": 0.000217,
          "close": 0.000219,
          "volume": 178268924.0,
          "close_time": 1772899199999,
          "quote_volume": 39063.757628,
          "trades": 144,
          "taker_buy_base": 44780708.0,
          "taker_buy_quote": 9866.645797
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.000219,
          "high": 0.000219,
          "low": 0.000216,
          "close": 0.000218,
          "volume": 152079950.0,
          "close_time": 1772902799999,
          "quote_volume": 33088.818848,
          "trades": 129,
          "taker_buy_base": 90247401.0,
          "taker_buy_quote": 19661.826684
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 0.000218,
          "high": 0.000219,
          "low": 0.000216,
          "close": 0.000217,
          "volume": 96078115.0,
          "close_time": 1772906399999,
          "quote_volume": 20951.911741,
          "trades": 176,
          "taker_buy_base": 56604972.0,
          "taker_buy_quote": 12361.049305
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 0.000216,
          "high": 0.000218,
          "low": 0.000215,
          "close": 0.000217,
          "volume": 186145443.0,
          "close_time": 1772909999999,
          "quote_volume": 40156.229048,
          "trades": 154,
          "taker_buy_base": 91051982.0,
          "taker_buy_quote": 19662.478938
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 0.000216,
          "high": 0.000218,
          "low": 0.000215,
          "close": 0.000216,
          "volume": 217977165.0,
          "close_time": 1772913599999,
          "quote_volume": 47180.602027,
          "trades": 397,
          "taker_buy_base": 113291723.0,
          "taker_buy_quote": 24543.911996
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.000216,
          "high": 0.000217,
          "low": 0.000213,
          "close": 0.000214,
          "volume": 138584332.0,
          "close_time": 1772917199999,
          "quote_volume": 29897.627061,
          "trades": 239,
          "taker_buy_base": 41931764.0,
          "taker_buy_quote": 9063.319696
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 0.000214,
          "high": 0.000216,
          "low": 0.000213,
          "close": 0.000213,
          "volume": 136331635.0,
          "close_time": 1772920799999,
          "quote_volume": 29188.81136,
          "trades": 186,
          "taker_buy_base": 46117771.0,
          "taker_buy_quote": 9884.086874
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 0.000213,
          "high": 0.000213,
          "low": 0.000208,
          "close": 0.000208,
          "volume": 177687072.0,
          "close_time": 1772924399999,
          "quote_volume": 37270.515707,
          "trades": 193,
          "taker_buy_base": 71227376.0,
          "taker_buy_quote": 14955.041036
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 0.000209,
          "high": 0.00021,
          "low": 0.000208,
          "close": 0.00021,
          "volume": 90118903.0,
          "close_time": 1772927999999,
          "quote_volume": 18856.033981,
          "trades": 123,
          "taker_buy_base": 59200630.0,
          "taker_buy_quote": 12395.642917
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.00021,
          "high": 0.000213,
          "low": 0.000209,
          "close": 0.000212,
          "volume": 193466276.0,
          "close_time": 1772931599999,
          "quote_volume": 40827.599218,
          "trades": 414,
          "taker_buy_base": 63953277.0,
          "taker_buy_quote": 13506.123027
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 0.000212,
          "high": 0.000213,
          "low": 0.000211,
          "close": 0.000213,
          "volume": 164975584.0,
          "close_time": 1772935199999,
          "quote_volume": 34979.164841,
          "trades": 343,
          "taker_buy_base": 77495253.0,
          "taker_buy_quote": 16450.668335
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 0.000213,
          "high": 0.000213,
          "low": 0.00021,
          "close": 0.000212,
          "volume": 203670823.0,
          "close_time": 1772938799999,
          "quote_volume": 43029.656294,
          "trades": 398,
          "taker_buy_base": 99588885.0,
          "taker_buy_quote": 21019.353678
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 0.000211,
          "high": 0.000211,
          "low": 0.000203,
          "close": 0.000205,
          "volume": 344789978.0,
          "close_time": 1772942399999,
          "quote_volume": 71187.3773,
          "trades": 624,
          "taker_buy_base": 60009434.0,
          "taker_buy_quote": 12408.551625
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.000205,
          "high": 0.000206,
          "low": 0.000202,
          "close": 0.000204,
          "volume": 53844445.0,
          "close_time": 1772945999999,
          "quote_volume": 10997.111274,
          "trades": 136,
          "taker_buy_base": 18506535.0,
          "taker_buy_quote": 3792.869005
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 0.000204,
          "high": 0.000209,
          "low": 0.000204,
          "close": 0.000208,
          "volume": 145610924.0,
          "close_time": 1772949599999,
          "quote_volume": 30123.435336,
          "trades": 137,
          "taker_buy_base": 85299652.0,
          "taker_buy_quote": 17608.563243
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 0.000208,
          "high": 0.000208,
          "low": 0.000206,
          "close": 0.000207,
          "volume": 42216027.0,
          "close_time": 1772953199999,
          "quote_volume": 8729.189464,
          "trades": 73,
          "taker_buy_base": 16729062.0,
          "taker_buy_quote": 3463.31717
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 0.000206,
          "high": 0.000207,
          "low": 0.000201,
          "close": 0.000201,
          "volume": 255453110.0,
          "close_time": 1772956799999,
          "quote_volume": 52182.520287,
          "trades": 253,
          "taker_buy_base": 68530414.0,
          "taker_buy_quote": 14055.76483
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.000201,
          "high": 0.000204,
          "low": 0.000198,
          "close": 0.000202,
          "volume": 250266863.0,
          "close_time": 1772960399999,
          "quote_volume": 50169.460885,
          "trades": 249,
          "taker_buy_base": 110449845.0,
          "taker_buy_quote": 22217.571087
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 0.000203,
          "high": 0.000206,
          "low": 0.0002,
          "close": 0.000205,
          "volume": 180138998.0,
          "close_time": 1772963999999,
          "quote_volume": 36450.964277,
          "trades": 188,
          "taker_buy_base": 91011787.0,
          "taker_buy_quote": 18491.190799
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 0.000204,
          "high": 0.000206,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 147810421.0,
          "close_time": 1772967599999,
          "quote_volume": 30252.539631,
          "trades": 140,
          "taker_buy_base": 78070123.0,
          "taker_buy_quote": 16007.191832
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000202,
          "close": 0.000204,
          "volume": 76546710.0,
          "close_time": 1772971199999,
          "quote_volume": 15587.643421,
          "trades": 56,
          "taker_buy_base": 46083737.0,
          "taker_buy_quote": 9391.084471
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.000203,
          "high": 0.000215,
          "low": 0.000202,
          "close": 0.000209,
          "volume": 421029558.0,
          "close_time": 1772974799999,
          "quote_volume": 87608.132047,
          "trades": 425,
          "taker_buy_base": 292621679.0,
          "taker_buy_quote": 60986.399298
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 0.000209,
          "high": 0.000211,
          "low": 0.000206,
          "close": 0.000208,
          "volume": 125338096.0,
          "close_time": 1772978399999,
          "quote_volume": 26066.376896,
          "trades": 113,
          "taker_buy_base": 65503069.0,
          "taker_buy_quote": 13669.025839
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 0.000208,
          "high": 0.000212,
          "low": 0.000206,
          "close": 0.000207,
          "volume": 119062569.0,
          "close_time": 1772981999999,
          "quote_volume": 24830.103179,
          "trades": 178,
          "taker_buy_base": 48512570.0,
          "taker_buy_quote": 10110.758476
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.000202,
          "close": 0.000204,
          "volume": 166207239.0,
          "close_time": 1772985599999,
          "quote_volume": 34077.437035,
          "trades": 210,
          "taker_buy_base": 79842072.0,
          "taker_buy_quote": 16376.867087
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.000204,
          "high": 0.000208,
          "low": 0.000204,
          "close": 0.000206,
          "volume": 152601304.0,
          "close_time": 1772989199999,
          "quote_volume": 31520.639488,
          "trades": 110,
          "taker_buy_base": 110589195.0,
          "taker_buy_quote": 22867.332979
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 0.000207,
          "high": 0.000211,
          "low": 0.000207,
          "close": 0.00021,
          "volume": 93093543.0,
          "close_time": 1772992799999,
          "quote_volume": 19484.068684,
          "trades": 120,
          "taker_buy_base": 57334706.0,
          "taker_buy_quote": 11994.757719
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 0.000209,
          "high": 0.000213,
          "low": 0.000208,
          "close": 0.000213,
          "volume": 58041298.0,
          "close_time": 1772996399999,
          "quote_volume": 12178.55502,
          "trades": 69,
          "taker_buy_base": 24499537.0,
          "taker_buy_quote": 5154.474665
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 0.000213,
          "high": 0.000216,
          "low": 0.000211,
          "close": 0.000211,
          "volume": 90584677.0,
          "close_time": 1772999999999,
          "quote_volume": 19293.350465,
          "trades": 104,
          "taker_buy_base": 40034476.0,
          "taker_buy_quote": 8542.691759
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.000211,
          "high": 0.000214,
          "low": 0.00021,
          "close": 0.000213,
          "volume": 46938200.0,
          "close_time": 1773003599999,
          "quote_volume": 9987.305812,
          "trades": 83,
          "taker_buy_base": 33574885.0,
          "taker_buy_quote": 7149.581443
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 0.000213,
          "high": 0.000216,
          "low": 0.000209,
          "close": 0.000211,
          "volume": 140326042.0,
          "close_time": 1773007199999,
          "quote_volume": 29816.445448,
          "trades": 142,
          "taker_buy_base": 63468826.0,
          "taker_buy_quote": 13464.381727
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 0.000211,
          "high": 0.000215,
          "low": 0.000207,
          "close": 0.000214,
          "volume": 262272055.0,
          "close_time": 1773010799999,
          "quote_volume": 55183.180049,
          "trades": 279,
          "taker_buy_base": 107505402.0,
          "taker_buy_quote": 22625.447734
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 0.000215,
          "high": 0.000215,
          "low": 0.000208,
          "close": 0.000209,
          "volume": 153240663.0,
          "close_time": 1773014399999,
          "quote_volume": 32361.568117,
          "trades": 163,
          "taker_buy_base": 69549744.0,
          "taker_buy_quote": 14673.835304
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.00021,
          "high": 0.000215,
          "low": 0.000209,
          "close": 0.000211,
          "volume": 144683263.0,
          "close_time": 1773017999999,
          "quote_volume": 30715.364775,
          "trades": 178,
          "taker_buy_base": 66356885.0,
          "taker_buy_quote": 14129.847896
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 0.000211,
          "high": 0.000212,
          "low": 0.000209,
          "close": 0.000211,
          "volume": 95107941.0,
          "close_time": 1773021599999,
          "quote_volume": 19979.5494,
          "trades": 194,
          "taker_buy_base": 39943203.0,
          "taker_buy_quote": 8408.883028
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 0.00021,
          "high": 0.000213,
          "low": 0.000209,
          "close": 0.000212,
          "volume": 75856188.0,
          "close_time": 1773025199999,
          "quote_volume": 15989.898212,
          "trades": 94,
          "taker_buy_base": 49654139.0,
          "taker_buy_quote": 10467.093209
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 0.000212,
          "high": 0.000218,
          "low": 0.000211,
          "close": 0.000212,
          "volume": 93805487.0,
          "close_time": 1773028799999,
          "quote_volume": 20028.297495,
          "trades": 272,
          "taker_buy_base": 36499807.0,
          "taker_buy_quote": 7832.999436
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.000211,
          "high": 0.000215,
          "low": 0.000211,
          "close": 0.000214,
          "volume": 74433475.0,
          "close_time": 1773032399999,
          "quote_volume": 15803.841631,
          "trades": 104,
          "taker_buy_base": 45069192.0,
          "taker_buy_quote": 9599.189609
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 0.000214,
          "high": 0.000234,
          "low": 0.000214,
          "close": 0.000223,
          "volume": 817483512.0,
          "close_time": 1773035999999,
          "quote_volume": 184063.693497,
          "trades": 807,
          "taker_buy_base": 522287524.0,
          "taker_buy_quote": 117332.866486
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 0.000224,
          "high": 0.000275,
          "low": 0.000218,
          "close": 0.000264,
          "volume": 4202481708.0,
          "close_time": 1773039599999,
          "quote_volume": 1052463.590226,
          "trades": 7124,
          "taker_buy_base": 2455415771.0,
          "taker_buy_quote": 610751.945596
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 0.000265,
          "high": 0.000298,
          "low": 0.000265,
          "close": 0.000296,
          "volume": 5695675605.0,
          "close_time": 1773043199999,
          "quote_volume": 1629692.608938,
          "trades": 11871,
          "taker_buy_base": 2998168113.0,
          "taker_buy_quote": 858462.866463
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.000294,
          "high": 0.000304,
          "low": 0.000283,
          "close": 0.000288,
          "volume": 3603075644.0,
          "close_time": 1773046799999,
          "quote_volume": 1057144.326322,
          "trades": 4435,
          "taker_buy_base": 1733904436.0,
          "taker_buy_quote": 510117.401377
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 0.00029,
          "high": 0.00031,
          "low": 0.000288,
          "close": 0.000296,
          "volume": 3799625220.0,
          "close_time": 1773050399999,
          "quote_volume": 1138816.472626,
          "trades": 4396,
          "taker_buy_base": 2028270230.0,
          "taker_buy_quote": 609361.830008
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 0.000296,
          "high": 0.000316,
          "low": 0.000295,
          "close": 0.000305,
          "volume": 2758150949.0,
          "close_time": 1773053999999,
          "quote_volume": 844723.986142,
          "trades": 4003,
          "taker_buy_base": 1619970858.0,
          "taker_buy_quote": 496874.013394
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 0.000306,
          "high": 0.000309,
          "low": 0.000287,
          "close": 0.000289,
          "volume": 2050315751.0,
          "close_time": 1773057599999,
          "quote_volume": 611126.196548,
          "trades": 2893,
          "taker_buy_base": 1019635373.0,
          "taker_buy_quote": 304473.901239
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.000289,
          "high": 0.000291,
          "low": 0.000271,
          "close": 0.000274,
          "volume": 2161681201.0,
          "close_time": 1773061199999,
          "quote_volume": 605573.813094,
          "trades": 3439,
          "taker_buy_base": 921946770.0,
          "taker_buy_quote": 258656.803294
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 0.000274,
          "high": 0.000285,
          "low": 0.000271,
          "close": 0.000282,
          "volume": 1350666257.0,
          "close_time": 1773064799999,
          "quote_volume": 375610.466046,
          "trades": 2093,
          "taker_buy_base": 703487211.0,
          "taker_buy_quote": 195986.426905
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 0.000281,
          "high": 0.000286,
          "low": 0.000274,
          "close": 0.000277,
          "volume": 1152658694.0,
          "close_time": 1773068399999,
          "quote_volume": 323181.912398,
          "trades": 1632,
          "taker_buy_base": 394571942.0,
          "taker_buy_quote": 111006.646489
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 0.000276,
          "high": 0.000281,
          "low": 0.00027,
          "close": 0.000275,
          "volume": 1056620746.0,
          "close_time": 1773071999999,
          "quote_volume": 290801.759561,
          "trades": 1282,
          "taker_buy_base": 421983373.0,
          "taker_buy_quote": 116665.386061
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.000275,
          "high": 0.000276,
          "low": 0.000266,
          "close": 0.00027,
          "volume": 1237928307.0,
          "close_time": 1773075599999,
          "quote_volume": 334744.996731,
          "trades": 1484,
          "taker_buy_base": 622089872.0,
          "taker_buy_quote": 168303.418673
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 0.00027,
          "high": 0.000271,
          "low": 0.000262,
          "close": 0.000267,
          "volume": 883439588.0,
          "close_time": 1773079199999,
          "quote_volume": 234093.137699,
          "trades": 1094,
          "taker_buy_base": 450973067.0,
          "taker_buy_quote": 119936.751335
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 0.000265,
          "high": 0.000269,
          "low": 0.000261,
          "close": 0.000266,
          "volume": 723365019.0,
          "close_time": 1773082799999,
          "quote_volume": 191445.826891,
          "trades": 905,
          "taker_buy_base": 325230990.0,
          "taker_buy_quote": 86345.557186
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 0.000266,
          "high": 0.000279,
          "low": 0.000264,
          "close": 0.000275,
          "volume": 817588964.0,
          "close_time": 1773086399999,
          "quote_volume": 222559.855566,
          "trades": 1077,
          "taker_buy_base": 578089754.0,
          "taker_buy_quote": 157526.913646
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.000275,
          "high": 0.00028,
          "low": 0.000268,
          "close": 0.000275,
          "volume": 969233289.0,
          "close_time": 1773089999999,
          "quote_volume": 265825.060524,
          "trades": 1320,
          "taker_buy_base": 557200932.0,
          "taker_buy_quote": 153356.189816
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 0.000275,
          "high": 0.000275,
          "low": 0.000268,
          "close": 0.00027,
          "volume": 423764409.0,
          "close_time": 1773093599999,
          "quote_volume": 114921.586392,
          "trades": 654,
          "taker_buy_base": 191042729.0,
          "taker_buy_quote": 51750.773813
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 0.00027,
          "high": 0.000271,
          "low": 0.000261,
          "close": 0.000262,
          "volume": 410879024.0,
          "close_time": 1773097199999,
          "quote_volume": 109442.975353,
          "trades": 536,
          "taker_buy_base": 219197952.0,
          "taker_buy_quote": 58458.573778
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 0.000263,
          "high": 0.000269,
          "low": 0.000261,
          "close": 0.000266,
          "volume": 488379439.0,
          "close_time": 1773100799999,
          "quote_volume": 129727.131706,
          "trades": 667,
          "taker_buy_base": 253677707.0,
          "taker_buy_quote": 67419.727669
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.000266,
          "high": 0.000278,
          "low": 0.000257,
          "close": 0.000272,
          "volume": 1249173316.0,
          "close_time": 1773104399999,
          "quote_volume": 334811.779707,
          "trades": 1502,
          "taker_buy_base": 644175846.0,
          "taker_buy_quote": 173195.371509
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 0.000271,
          "high": 0.000271,
          "low": 0.000264,
          "close": 0.000267,
          "volume": 598014867.0,
          "close_time": 1773107999999,
          "quote_volume": 160314.438331,
          "trades": 663,
          "taker_buy_base": 258168002.0,
          "taker_buy_quote": 69207.870686
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 0.000266,
          "high": 0.00027,
          "low": 0.000265,
          "close": 0.000267,
          "volume": 589992235.0,
          "close_time": 1773111599999,
          "quote_volume": 157921.577048,
          "trades": 508,
          "taker_buy_base": 326363179.0,
          "taker_buy_quote": 87366.42321
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 0.000267,
          "high": 0.00027,
          "low": 0.00026,
          "close": 0.000261,
          "volume": 685111985.0,
          "close_time": 1773115199999,
          "quote_volume": 181244.213635,
          "trades": 611,
          "taker_buy_base": 288450651.0,
          "taker_buy_quote": 76447.797734
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.000261,
          "high": 0.000262,
          "low": 0.000259,
          "close": 0.00026,
          "volume": 567807004.0,
          "close_time": 1773118799999,
          "quote_volume": 148152.339625,
          "trades": 497,
          "taker_buy_base": 324133831.0,
          "taker_buy_quote": 84623.786591
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 0.00026,
          "high": 0.00026,
          "low": 0.000245,
          "close": 0.000252,
          "volume": 1045724765.0,
          "close_time": 1773122399999,
          "quote_volume": 263178.65612,
          "trades": 825,
          "taker_buy_base": 405640934.0,
          "taker_buy_quote": 102065.864781
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 0.000253,
          "high": 0.000255,
          "low": 0.000248,
          "close": 0.000249,
          "volume": 479102993.0,
          "close_time": 1773125999999,
          "quote_volume": 120403.89097,
          "trades": 524,
          "taker_buy_base": 241883029.0,
          "taker_buy_quote": 60888.685184
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 0.000249,
          "high": 0.000253,
          "low": 0.000247,
          "close": 0.000251,
          "volume": 273311627.0,
          "close_time": 1773129599999,
          "quote_volume": 68480.578444,
          "trades": 413,
          "taker_buy_base": 130644189.0,
          "taker_buy_quote": 32748.311219
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.00025,
          "high": 0.000252,
          "low": 0.000248,
          "close": 0.000248,
          "volume": 305858987.0,
          "close_time": 1773133199999,
          "quote_volume": 76473.956527,
          "trades": 305,
          "taker_buy_base": 133957700.0,
          "taker_buy_quote": 33527.073653
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 0.000248,
          "high": 0.000256,
          "low": 0.000247,
          "close": 0.000253,
          "volume": 578660428.0,
          "close_time": 1773136799999,
          "quote_volume": 145437.121077,
          "trades": 557,
          "taker_buy_base": 270454195.0,
          "taker_buy_quote": 68076.618401
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 0.000253,
          "high": 0.000254,
          "low": 0.00025,
          "close": 0.00025,
          "volume": 195082739.0,
          "close_time": 1773140399999,
          "quote_volume": 49108.423293,
          "trades": 283,
          "taker_buy_base": 69406798.0,
          "taker_buy_quote": 17503.245114
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 0.00025,
          "high": 0.000259,
          "low": 0.000248,
          "close": 0.000255,
          "volume": 402863445.0,
          "close_time": 1773143999999,
          "quote_volume": 102133.604177,
          "trades": 555,
          "taker_buy_base": 224115791.0,
          "taker_buy_quote": 56840.379129
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.000256,
          "high": 0.000256,
          "low": 0.000249,
          "close": 0.000252,
          "volume": 588899470.0,
          "close_time": 1773147599999,
          "quote_volume": 147762.942783,
          "trades": 572,
          "taker_buy_base": 290785245.0,
          "taker_buy_quote": 73075.219395
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 0.000251,
          "high": 0.000252,
          "low": 0.000246,
          "close": 0.000247,
          "volume": 507681731.0,
          "close_time": 1773151199999,
          "quote_volume": 126045.988336,
          "trades": 403,
          "taker_buy_base": 208222747.0,
          "taker_buy_quote": 51693.510325
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 0.000247,
          "high": 0.000252,
          "low": 0.000245,
          "close": 0.00025,
          "volume": 585889630.0,
          "close_time": 1773154799999,
          "quote_volume": 145328.333261,
          "trades": 499,
          "taker_buy_base": 286484461.0,
          "taker_buy_quote": 71077.782644
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 0.000251,
          "high": 0.000252,
          "low": 0.000245,
          "close": 0.000247,
          "volume": 447056151.0,
          "close_time": 1773158399999,
          "quote_volume": 110823.425897,
          "trades": 484,
          "taker_buy_base": 169738335.0,
          "taker_buy_quote": 42047.055151
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.000248,
          "high": 0.000248,
          "low": 0.000245,
          "close": 0.000248,
          "volume": 225933088.0,
          "close_time": 1773161999999,
          "quote_volume": 55702.101935,
          "trades": 344,
          "taker_buy_base": 132342620.0,
          "taker_buy_quote": 32637.065562
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 0.000248,
          "high": 0.000248,
          "low": 0.000242,
          "close": 0.000245,
          "volume": 377166259.0,
          "close_time": 1773165599999,
          "quote_volume": 92188.008876,
          "trades": 342,
          "taker_buy_base": 137770329.0,
          "taker_buy_quote": 33684.886717
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 0.000244,
          "high": 0.000245,
          "low": 0.000238,
          "close": 0.000241,
          "volume": 538383370.0,
          "close_time": 1773169199999,
          "quote_volume": 130109.67106,
          "trades": 556,
          "taker_buy_base": 235566584.0,
          "taker_buy_quote": 56892.686896
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 0.00024,
          "high": 0.000242,
          "low": 0.000238,
          "close": 0.00024,
          "volume": 325676759.0,
          "close_time": 1773172799999,
          "quote_volume": 78350.910227,
          "trades": 308,
          "taker_buy_base": 158213699.0,
          "taker_buy_quote": 38068.360466
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.00024,
          "high": 0.000246,
          "low": 0.000238,
          "close": 0.000244,
          "volume": 272399953.0,
          "close_time": 1773176399999,
          "quote_volume": 66202.216165,
          "trades": 297,
          "taker_buy_base": 179695853.0,
          "taker_buy_quote": 43649.750523
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 0.000243,
          "high": 0.000244,
          "low": 0.000241,
          "close": 0.000243,
          "volume": 440061908.0,
          "close_time": 1773179999999,
          "quote_volume": 106814.470336,
          "trades": 251,
          "taker_buy_base": 185316547.0,
          "taker_buy_quote": 44984.293703
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 0.000242,
          "high": 0.000243,
          "low": 0.00024,
          "close": 0.00024,
          "volume": 290816878.0,
          "close_time": 1773183599999,
          "quote_volume": 70255.603279,
          "trades": 385,
          "taker_buy_base": 106742015.0,
          "taker_buy_quote": 25816.71648
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 0.000241,
          "high": 0.000242,
          "low": 0.000239,
          "close": 0.000241,
          "volume": 185866633.0,
          "close_time": 1773187199999,
          "quote_volume": 44746.666209,
          "trades": 314,
          "taker_buy_base": 61100640.0,
          "taker_buy_quote": 14717.548068
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.000241,
          "high": 0.000246,
          "low": 0.000241,
          "close": 0.000244,
          "volume": 409977919.0,
          "close_time": 1773190799999,
          "quote_volume": 99731.14752,
          "trades": 668,
          "taker_buy_base": 161436203.0,
          "taker_buy_quote": 39251.001274
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 0.000243,
          "high": 0.000244,
          "low": 0.00024,
          "close": 0.00024,
          "volume": 129330496.0,
          "close_time": 1773194399999,
          "quote_volume": 31286.512467,
          "trades": 302,
          "taker_buy_base": 57133560.0,
          "taker_buy_quote": 13852.390783
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 0.00024,
          "high": 0.000241,
          "low": 0.000232,
          "close": 0.000234,
          "volume": 364101952.0,
          "close_time": 1773197999999,
          "quote_volume": 85744.893575,
          "trades": 563,
          "taker_buy_base": 102865663.0,
          "taker_buy_quote": 24173.215877
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 0.000235,
          "high": 0.000236,
          "low": 0.000222,
          "close": 0.000227,
          "volume": 573362426.0,
          "close_time": 1773201599999,
          "quote_volume": 130709.697811,
          "trades": 772,
          "taker_buy_base": 226719341.0,
          "taker_buy_quote": 51570.030522
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.000226,
          "high": 0.00023,
          "low": 0.000226,
          "close": 0.000229,
          "volume": 360722266.0,
          "close_time": 1773205199999,
          "quote_volume": 81983.945408,
          "trades": 389,
          "taker_buy_base": 206271611.0,
          "taker_buy_quote": 46914.10931
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 0.000229,
          "high": 0.000232,
          "low": 0.000229,
          "close": 0.000231,
          "volume": 603325693.0,
          "close_time": 1773208799999,
          "quote_volume": 139050.471372,
          "trades": 483,
          "taker_buy_base": 372237575.0,
          "taker_buy_quote": 85848.018423
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 0.000231,
          "high": 0.000231,
          "low": 0.000228,
          "close": 0.00023,
          "volume": 188648677.0,
          "close_time": 1773212399999,
          "quote_volume": 43335.861243,
          "trades": 201,
          "taker_buy_base": 61566758.0,
          "taker_buy_quote": 14142.194943
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 0.00023,
          "high": 0.000231,
          "low": 0.000225,
          "close": 0.000226,
          "volume": 375322500.0,
          "close_time": 1773215999999,
          "quote_volume": 85723.733267,
          "trades": 245,
          "taker_buy_base": 138977857.0,
          "taker_buy_quote": 31803.717079
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.000226,
          "high": 0.000226,
          "low": 0.000221,
          "close": 0.000223,
          "volume": 281622344.0,
          "close_time": 1773219599999,
          "quote_volume": 62871.416505,
          "trades": 215,
          "taker_buy_base": 90025584.0,
          "taker_buy_quote": 20169.996718
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 0.000222,
          "high": 0.000227,
          "low": 0.00022,
          "close": 0.000223,
          "volume": 317661271.0,
          "close_time": 1773223199999,
          "quote_volume": 71240.844435,
          "trades": 230,
          "taker_buy_base": 188510290.0,
          "taker_buy_quote": 42331.339819
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 0.000223,
          "high": 0.000231,
          "low": 0.000223,
          "close": 0.000227,
          "volume": 619063056.0,
          "close_time": 1773226799999,
          "quote_volume": 140595.29376,
          "trades": 326,
          "taker_buy_base": 357448569.0,
          "taker_buy_quote": 81035.476521
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 0.000227,
          "high": 0.000229,
          "low": 0.000223,
          "close": 0.000223,
          "volume": 324837344.0,
          "close_time": 1773230399999,
          "quote_volume": 73795.910318,
          "trades": 199,
          "taker_buy_base": 221484493.0,
          "taker_buy_quote": 50428.390298
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.000224,
          "high": 0.000228,
          "low": 0.000223,
          "close": 0.000227,
          "volume": 158287853.0,
          "close_time": 1773233999999,
          "quote_volume": 35832.136787,
          "trades": 195,
          "taker_buy_base": 68508420.0,
          "taker_buy_quote": 15500.205155
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 0.000227,
          "high": 0.000231,
          "low": 0.000226,
          "close": 0.000226,
          "volume": 379564134.0,
          "close_time": 1773237599999,
          "quote_volume": 86618.359256,
          "trades": 414,
          "taker_buy_base": 178914117.0,
          "taker_buy_quote": 40854.389775
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 0.000228,
          "high": 0.00023,
          "low": 0.000226,
          "close": 0.000227,
          "volume": 371764715.0,
          "close_time": 1773241199999,
          "quote_volume": 84377.925668,
          "trades": 223,
          "taker_buy_base": 192042943.0,
          "taker_buy_quote": 43591.304721
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 0.000227,
          "high": 0.000228,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 358419263.0,
          "close_time": 1773244799999,
          "quote_volume": 80635.098835,
          "trades": 372,
          "taker_buy_base": 180973248.0,
          "taker_buy_quote": 40718.690664
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.000225,
          "high": 0.000225,
          "low": 0.000221,
          "close": 0.000223,
          "volume": 251157381.0,
          "close_time": 1773248399999,
          "quote_volume": 55963.676173,
          "trades": 489,
          "taker_buy_base": 81171951.0,
          "taker_buy_quote": 18075.255139
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 0.000223,
          "high": 0.000226,
          "low": 0.000222,
          "close": 0.000224,
          "volume": 237532504.0,
          "close_time": 1773251999999,
          "quote_volume": 53166.847613,
          "trades": 460,
          "taker_buy_base": 140041833.0,
          "taker_buy_quote": 31353.483872
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 0.000223,
          "high": 0.000226,
          "low": 0.000222,
          "close": 0.000225,
          "volume": 228443293.0,
          "close_time": 1773255599999,
          "quote_volume": 51346.664932,
          "trades": 382,
          "taker_buy_base": 95822868.0,
          "taker_buy_quote": 21543.528718
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 0.000225,
          "high": 0.000226,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 203601647.0,
          "close_time": 1773259199999,
          "quote_volume": 45549.860042,
          "trades": 213,
          "taker_buy_base": 78093105.0,
          "taker_buy_quote": 17503.358816
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.000222,
          "high": 0.000227,
          "low": 0.000222,
          "close": 0.000227,
          "volume": 212991481.0,
          "close_time": 1773262799999,
          "quote_volume": 47699.516392,
          "trades": 220,
          "taker_buy_base": 132557722.0,
          "taker_buy_quote": 29693.231429
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 0.000225,
          "high": 0.000228,
          "low": 0.000225,
          "close": 0.000228,
          "volume": 77766025.0,
          "close_time": 1773266399999,
          "quote_volume": 17615.552735,
          "trades": 113,
          "taker_buy_base": 52982761.0,
          "taker_buy_quote": 12018.662137
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 0.000227,
          "high": 0.000231,
          "low": 0.000226,
          "close": 0.000229,
          "volume": 391699676.0,
          "close_time": 1773269999999,
          "quote_volume": 89574.854132,
          "trades": 484,
          "taker_buy_base": 212741580.0,
          "taker_buy_quote": 48716.305113
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 0.000228,
          "high": 0.00023,
          "low": 0.000226,
          "close": 0.000227,
          "volume": 196628169.0,
          "close_time": 1773273599999,
          "quote_volume": 44904.108307,
          "trades": 286,
          "taker_buy_base": 74188756.0,
          "taker_buy_quote": 16962.212323
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.000226,
          "high": 0.000229,
          "low": 0.000225,
          "close": 0.000228,
          "volume": 227632217.0,
          "close_time": 1773277199999,
          "quote_volume": 51624.940217,
          "trades": 458,
          "taker_buy_base": 110144289.0,
          "taker_buy_quote": 25028.945388
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 0.000227,
          "high": 0.000236,
          "low": 0.000227,
          "close": 0.000233,
          "volume": 580623813.0,
          "close_time": 1773280799999,
          "quote_volume": 134821.479945,
          "trades": 662,
          "taker_buy_base": 347524649.0,
          "taker_buy_quote": 80685.439998
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 0.000233,
          "high": 0.000233,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 248881164.0,
          "close_time": 1773284399999,
          "quote_volume": 56851.544212,
          "trades": 247,
          "taker_buy_base": 59238045.0,
          "taker_buy_quote": 13518.41332
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 0.000226,
          "high": 0.000229,
          "low": 0.000226,
          "close": 0.000229,
          "volume": 286645729.0,
          "close_time": 1773287999999,
          "quote_volume": 65275.201734,
          "trades": 194,
          "taker_buy_base": 182690171.0,
          "taker_buy_quote": 41595.794156
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.000229,
          "high": 0.000232,
          "low": 0.000228,
          "close": 0.000232,
          "volume": 100909319.0,
          "close_time": 1773291599999,
          "quote_volume": 23210.900691,
          "trades": 90,
          "taker_buy_base": 67361172.0,
          "taker_buy_quote": 15522.04092
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 0.000232,
          "high": 0.000239,
          "low": 0.000231,
          "close": 0.000237,
          "volume": 412581998.0,
          "close_time": 1773295199999,
          "quote_volume": 97572.79503,
          "trades": 372,
          "taker_buy_base": 265201432.0,
          "taker_buy_quote": 62708.145186
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 0.000237,
          "high": 0.000291,
          "low": 0.000237,
          "close": 0.000278,
          "volume": 7763582270.0,
          "close_time": 1773298799999,
          "quote_volume": 2097845.789128,
          "trades": 10394,
          "taker_buy_base": 4320960172.0,
          "taker_buy_quote": 1165913.100532
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 0.000279,
          "high": 0.000286,
          "low": 0.000248,
          "close": 0.000255,
          "volume": 3045364672.0,
          "close_time": 1773302399999,
          "quote_volume": 796791.810765,
          "trades": 5001,
          "taker_buy_base": 1574421943.0,
          "taker_buy_quote": 411978.200024
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.000256,
          "high": 0.000268,
          "low": 0.000242,
          "close": 0.000243,
          "volume": 2146482358.0,
          "close_time": 1773305999999,
          "quote_volume": 543619.057124,
          "trades": 2407,
          "taker_buy_base": 929453402.0,
          "taker_buy_quote": 237144.140116
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 0.000245,
          "high": 0.000246,
          "low": 0.000235,
          "close": 0.000243,
          "volume": 1068906000.0,
          "close_time": 1773309599999,
          "quote_volume": 256447.983337,
          "trades": 1544,
          "taker_buy_base": 576863698.0,
          "taker_buy_quote": 138600.636974
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 0.000243,
          "high": 0.000243,
          "low": 0.000231,
          "close": 0.000233,
          "volume": 826577988.0,
          "close_time": 1773313199999,
          "quote_volume": 195292.962694,
          "trades": 992,
          "taker_buy_base": 293613958.0,
          "taker_buy_quote": 69294.789436
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 0.000233,
          "high": 0.000237,
          "low": 0.000229,
          "close": 0.000234,
          "volume": 637659392.0,
          "close_time": 1773316799999,
          "quote_volume": 148801.944076,
          "trades": 686,
          "taker_buy_base": 265182575.0,
          "taker_buy_quote": 61976.582087
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.000233,
          "high": 0.000237,
          "low": 0.000232,
          "close": 0.000237,
          "volume": 620407458.0,
          "close_time": 1773320399999,
          "quote_volume": 145789.862044,
          "trades": 518,
          "taker_buy_base": 296783944.0,
          "taker_buy_quote": 69871.513755
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 0.000237,
          "high": 0.000251,
          "low": 0.000236,
          "close": 0.000238,
          "volume": 1522994551.0,
          "close_time": 1773323999999,
          "quote_volume": 368118.122712,
          "trades": 1819,
          "taker_buy_base": 885717546.0,
          "taker_buy_quote": 214246.730699
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 0.000238,
          "high": 0.000239,
          "low": 0.000231,
          "close": 0.000235,
          "volume": 513508813.0,
          "close_time": 1773327599999,
          "quote_volume": 120720.366206,
          "trades": 635,
          "taker_buy_base": 225715814.0,
          "taker_buy_quote": 53235.190804
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 0.000236,
          "high": 0.000242,
          "low": 0.000233,
          "close": 0.00024,
          "volume": 401748437.0,
          "close_time": 1773331199999,
          "quote_volume": 95669.269428,
          "trades": 469,
          "taker_buy_base": 218408605.0,
          "taker_buy_quote": 52073.006021
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.00024,
          "high": 0.00024,
          "low": 0.000234,
          "close": 0.000234,
          "volume": 230477687.0,
          "close_time": 1773334799999,
          "quote_volume": 54607.802269,
          "trades": 283,
          "taker_buy_base": 92978712.0,
          "taker_buy_quote": 22061.308897
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 0.000234,
          "high": 0.000237,
          "low": 0.000229,
          "close": 0.000231,
          "volume": 326001961.0,
          "close_time": 1773338399999,
          "quote_volume": 75728.201545,
          "trades": 388,
          "taker_buy_base": 133473784.0,
          "taker_buy_quote": 31024.147395
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 0.000232,
          "high": 0.000232,
          "low": 0.000228,
          "close": 0.000231,
          "volume": 235733527.0,
          "close_time": 1773341999999,
          "quote_volume": 54318.951822,
          "trades": 235,
          "taker_buy_base": 130548973.0,
          "taker_buy_quote": 30128.423567
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 0.000231,
          "high": 0.000231,
          "low": 0.000226,
          "close": 0.000229,
          "volume": 229397245.0,
          "close_time": 1773345599999,
          "quote_volume": 52460.598437,
          "trades": 291,
          "taker_buy_base": 99043757.0,
          "taker_buy_quote": 22657.472692
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.000229,
          "high": 0.000229,
          "low": 0.000227,
          "close": 0.000228,
          "volume": 43448118.0,
          "close_time": 1773349199999,
          "quote_volume": 9910.516492,
          "trades": 117,
          "taker_buy_base": 19268734.0,
          "taker_buy_quote": 4400.182346
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 0.000229,
          "high": 0.000239,
          "low": 0.000229,
          "close": 0.000232,
          "volume": 616261703.0,
          "close_time": 1773352799999,
          "quote_volume": 143070.470946,
          "trades": 704,
          "taker_buy_base": 366855076.0,
          "taker_buy_quote": 85219.110474
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 0.000232,
          "high": 0.000233,
          "low": 0.000231,
          "close": 0.000231,
          "volume": 136786109.0,
          "close_time": 1773356399999,
          "quote_volume": 31734.685679,
          "trades": 278,
          "taker_buy_base": 37927537.0,
          "taker_buy_quote": 8821.578786
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 0.000231,
          "high": 0.000236,
          "low": 0.000231,
          "close": 0.000232,
          "volume": 367791150.0,
          "close_time": 1773359999999,
          "quote_volume": 85973.065375,
          "trades": 333,
          "taker_buy_base": 240876569.0,
          "taker_buy_quote": 56331.178079
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.000233,
          "high": 0.000234,
          "low": 0.000229,
          "close": 0.00023,
          "volume": 405993345.0,
          "close_time": 1773363599999,
          "quote_volume": 94021.361936,
          "trades": 529,
          "taker_buy_base": 206550385.0,
          "taker_buy_quote": 47917.013137
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 0.00023,
          "high": 0.000232,
          "low": 0.000228,
          "close": 0.000231,
          "volume": 143721081.0,
          "close_time": 1773367199999,
          "quote_volume": 33065.328607,
          "trades": 180,
          "taker_buy_base": 85812043.0,
          "taker_buy_quote": 19760.560404
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 0.000232,
          "high": 0.000234,
          "low": 0.00023,
          "close": 0.000232,
          "volume": 345800027.0,
          "close_time": 1773370799999,
          "quote_volume": 80052.099884,
          "trades": 289,
          "taker_buy_base": 204304148.0,
          "taker_buy_quote": 47338.960255
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 0.000232,
          "high": 0.000233,
          "low": 0.00023,
          "close": 0.000232,
          "volume": 117265621.0,
          "close_time": 1773374399999,
          "quote_volume": 27142.12731,
          "trades": 138,
          "taker_buy_base": 60751882.0,
          "taker_buy_quote": 14065.555993
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.000232,
          "high": 0.000233,
          "low": 0.000231,
          "close": 0.000231,
          "volume": 107870847.0,
          "close_time": 1773377999999,
          "quote_volume": 24996.088747,
          "trades": 111,
          "taker_buy_base": 53471001.0,
          "taker_buy_quote": 12408.351046
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 0.000231,
          "high": 0.000232,
          "low": 0.000229,
          "close": 0.000231,
          "volume": 127934828.0,
          "close_time": 1773381599999,
          "quote_volume": 29502.738628,
          "trades": 146,
          "taker_buy_base": 54916314.0,
          "taker_buy_quote": 12691.200535
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 0.000232,
          "high": 0.000232,
          "low": 0.000226,
          "close": 0.000228,
          "volume": 203969512.0,
          "close_time": 1773385199999,
          "quote_volume": 46598.771054,
          "trades": 296,
          "taker_buy_base": 73125046.0,
          "taker_buy_quote": 16695.654202
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 0.000227,
          "high": 0.000229,
          "low": 0.000225,
          "close": 0.000225,
          "volume": 283065352.0,
          "close_time": 1773388799999,
          "quote_volume": 64227.772541,
          "trades": 308,
          "taker_buy_base": 120163227.0,
          "taker_buy_quote": 27308.734908
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.000225,
          "high": 0.000229,
          "low": 0.000225,
          "close": 0.000226,
          "volume": 228865180.0,
          "close_time": 1773392399999,
          "quote_volume": 51952.128372,
          "trades": 244,
          "taker_buy_base": 150653832.0,
          "taker_buy_quote": 34235.585535
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 0.000226,
          "high": 0.000226,
          "low": 0.000222,
          "close": 0.000224,
          "volume": 290648565.0,
          "close_time": 1773395999999,
          "quote_volume": 65139.397193,
          "trades": 298,
          "taker_buy_base": 89434880.0,
          "taker_buy_quote": 20086.056023
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 0.000224,
          "high": 0.000226,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 212125271.0,
          "close_time": 1773399599999,
          "quote_volume": 47679.073418,
          "trades": 215,
          "taker_buy_base": 181261500.0,
          "taker_buy_quote": 40757.546636
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 0.000225,
          "high": 0.000229,
          "low": 0.000224,
          "close": 0.000227,
          "volume": 317616001.0,
          "close_time": 1773403199999,
          "quote_volume": 72100.812997,
          "trades": 390,
          "taker_buy_base": 204055678.0,
          "taker_buy_quote": 46343.047082
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.000227,
          "high": 0.000229,
          "low": 0.000226,
          "close": 0.000227,
          "volume": 236411661.0,
          "close_time": 1773406799999,
          "quote_volume": 53725.175867,
          "trades": 254,
          "taker_buy_base": 95059113.0,
          "taker_buy_quote": 21650.65208
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 0.000227,
          "high": 0.000229,
          "low": 0.000225,
          "close": 0.000228,
          "volume": 238773180.0,
          "close_time": 1773410399999,
          "quote_volume": 54140.948754,
          "trades": 229,
          "taker_buy_base": 116170730.0,
          "taker_buy_quote": 26365.568207
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 0.000228,
          "high": 0.000228,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 315559942.0,
          "close_time": 1773413999999,
          "quote_volume": 71289.29612,
          "trades": 346,
          "taker_buy_base": 117143602.0,
          "taker_buy_quote": 26480.301047
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 0.000226,
          "high": 0.000226,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 245799791.0,
          "close_time": 1773417599999,
          "quote_volume": 55038.507531,
          "trades": 229,
          "taker_buy_base": 85701416.0,
          "taker_buy_quote": 19206.234988
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.000223,
          "high": 0.000227,
          "low": 0.000223,
          "close": 0.000226,
          "volume": 259392608.0,
          "close_time": 1773421199999,
          "quote_volume": 58225.323795,
          "trades": 199,
          "taker_buy_base": 150490870.0,
          "taker_buy_quote": 33829.539125
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 0.000227,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 115742210.0,
          "close_time": 1773424799999,
          "quote_volume": 26091.759601,
          "trades": 132,
          "taker_buy_base": 53875226.0,
          "taker_buy_quote": 12148.440062
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 0.000226,
          "high": 0.00023,
          "low": 0.000225,
          "close": 0.000228,
          "volume": 248303372.0,
          "close_time": 1773428399999,
          "quote_volume": 56477.703093,
          "trades": 274,
          "taker_buy_base": 163682592.0,
          "taker_buy_quote": 37239.008132
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 0.000229,
          "high": 0.000229,
          "low": 0.000226,
          "close": 0.000227,
          "volume": 127558781.0,
          "close_time": 1773431999999,
          "quote_volume": 28930.830568,
          "trades": 134,
          "taker_buy_base": 50274580.0,
          "taker_buy_quote": 11417.710418
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000225,
          "close": 0.000225,
          "volume": 85909098.0,
          "close_time": 1773435599999,
          "quote_volume": 19423.810262,
          "trades": 89,
          "taker_buy_base": 34090123.0,
          "taker_buy_quote": 7725.139828
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 0.000227,
          "high": 0.000228,
          "low": 0.000224,
          "close": 0.000227,
          "volume": 286203053.0,
          "close_time": 1773439199999,
          "quote_volume": 64598.578334,
          "trades": 220,
          "taker_buy_base": 143687701.0,
          "taker_buy_quote": 32467.106001
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 0.000226,
          "high": 0.000229,
          "low": 0.000224,
          "close": 0.000228,
          "volume": 130795778.0,
          "close_time": 1773442799999,
          "quote_volume": 29608.355762,
          "trades": 129,
          "taker_buy_base": 88463354.0,
          "taker_buy_quote": 20009.661659
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 0.000228,
          "high": 0.000234,
          "low": 0.000227,
          "close": 0.000232,
          "volume": 232936995.0,
          "close_time": 1773446399999,
          "quote_volume": 53869.443218,
          "trades": 222,
          "taker_buy_base": 184168223.0,
          "taker_buy_quote": 42564.244554
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.000232,
          "high": 0.000233,
          "low": 0.000226,
          "close": 0.000226,
          "volume": 176894427.0,
          "close_time": 1773449999999,
          "quote_volume": 40542.195435,
          "trades": 216,
          "taker_buy_base": 56762384.0,
          "taker_buy_quote": 12996.609726
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 0.000226,
          "high": 0.000226,
          "low": 0.000216,
          "close": 0.000224,
          "volume": 447327827.0,
          "close_time": 1773453599999,
          "quote_volume": 98892.408378,
          "trades": 470,
          "taker_buy_base": 167911658.0,
          "taker_buy_quote": 37231.43393
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 0.000224,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 115492309.0,
          "close_time": 1773457199999,
          "quote_volume": 26113.839256,
          "trades": 124,
          "taker_buy_base": 48438824.0,
          "taker_buy_quote": 10952.514341
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 0.000226,
          "high": 0.000229,
          "low": 0.000226,
          "close": 0.000229,
          "volume": 59296932.0,
          "close_time": 1773460799999,
          "quote_volume": 13479.338306,
          "trades": 86,
          "taker_buy_base": 36461493.0,
          "taker_buy_quote": 8296.94001
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.00023,
          "high": 0.000264,
          "low": 0.00023,
          "close": 0.000244,
          "volume": 2509170882.0,
          "close_time": 1773464399999,
          "quote_volume": 625859.67799,
          "trades": 3519,
          "taker_buy_base": 1304709985.0,
          "taker_buy_quote": 324957.04861
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 0.000244,
          "high": 0.000244,
          "low": 0.000225,
          "close": 0.000226,
          "volume": 1069653763.0,
          "close_time": 1773467999999,
          "quote_volume": 249095.924765,
          "trades": 1494,
          "taker_buy_base": 517529625.0,
          "taker_buy_quote": 120782.389896
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 0.000226,
          "high": 0.000231,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 518390853.0,
          "close_time": 1773471599999,
          "quote_volume": 117166.431921,
          "trades": 602,
          "taker_buy_base": 227712456.0,
          "taker_buy_quote": 51534.67077
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 0.000226,
          "high": 0.00025,
          "low": 0.000224,
          "close": 0.000229,
          "volume": 2780548259.0,
          "close_time": 1773475199999,
          "quote_volume": 663908.738027,
          "trades": 4563,
          "taker_buy_base": 1480326340.0,
          "taker_buy_quote": 353968.374091
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.000228,
          "high": 0.000229,
          "low": 0.000225,
          "close": 0.000225,
          "volume": 645063275.0,
          "close_time": 1773478799999,
          "quote_volume": 146346.407348,
          "trades": 888,
          "taker_buy_base": 321139363.0,
          "taker_buy_quote": 72967.588474
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 0.000225,
          "high": 0.000232,
          "low": 0.000225,
          "close": 0.000225,
          "volume": 445008893.0,
          "close_time": 1773482399999,
          "quote_volume": 101182.818108,
          "trades": 665,
          "taker_buy_base": 214869222.0,
          "taker_buy_quote": 48994.670689
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000223,
          "close": 0.000226,
          "volume": 218628621.0,
          "close_time": 1773485999999,
          "quote_volume": 49185.258527,
          "trades": 391,
          "taker_buy_base": 109134670.0,
          "taker_buy_quote": 24622.194599
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 0.000225,
          "high": 0.000228,
          "low": 0.000225,
          "close": 0.000228,
          "volume": 143725133.0,
          "close_time": 1773489599999,
          "quote_volume": 32623.727063,
          "trades": 299,
          "taker_buy_base": 85575045.0,
          "taker_buy_quote": 19449.441326
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.000227,
          "high": 0.000233,
          "low": 0.000226,
          "close": 0.000228,
          "volume": 245225274.0,
          "close_time": 1773493199999,
          "quote_volume": 56160.701891,
          "trades": 347,
          "taker_buy_base": 122318339.0,
          "taker_buy_quote": 28078.057528
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 0.000229,
          "high": 0.000244,
          "low": 0.000229,
          "close": 0.000233,
          "volume": 1752171655.0,
          "close_time": 1773496799999,
          "quote_volume": 414117.05081,
          "trades": 2545,
          "taker_buy_base": 882801294.0,
          "taker_buy_quote": 208581.929826
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 0.000233,
          "high": 0.000258,
          "low": 0.000232,
          "close": 0.000238,
          "volume": 4152122661.0,
          "close_time": 1773500399999,
          "quote_volume": 1023784.947752,
          "trades": 5605,
          "taker_buy_base": 2220508905.0,
          "taker_buy_quote": 546451.567428
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 0.000238,
          "high": 0.000238,
          "low": 0.000229,
          "close": 0.000233,
          "volume": 879963814.0,
          "close_time": 1773503999999,
          "quote_volume": 204946.723126,
          "trades": 1407,
          "taker_buy_base": 388751554.0,
          "taker_buy_quote": 90590.233768
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.000234,
          "high": 0.000236,
          "low": 0.00023,
          "close": 0.000235,
          "volume": 507917144.0,
          "close_time": 1773507599999,
          "quote_volume": 118378.917353,
          "trades": 635,
          "taker_buy_base": 267531696.0,
          "taker_buy_quote": 62462.661134
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 0.000235,
          "high": 0.000253,
          "low": 0.000231,
          "close": 0.000233,
          "volume": 2689189667.0,
          "close_time": 1773511199999,
          "quote_volume": 652999.367464,
          "trades": 3830,
          "taker_buy_base": 1386384088.0,
          "taker_buy_quote": 337135.273942
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 0.000233,
          "high": 0.000242,
          "low": 0.000233,
          "close": 0.000233,
          "volume": 769715676.0,
          "close_time": 1773514799999,
          "quote_volume": 182097.511093,
          "trades": 1022,
          "taker_buy_base": 341651972.0,
          "taker_buy_quote": 80948.148216
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 0.000233,
          "high": 0.000236,
          "low": 0.000232,
          "close": 0.000232,
          "volume": 321459516.0,
          "close_time": 1773518399999,
          "quote_volume": 75131.576177,
          "trades": 379,
          "taker_buy_base": 106460981.0,
          "taker_buy_quote": 24924.574714
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.000232,
          "high": 0.000233,
          "low": 0.000228,
          "close": 0.00023,
          "volume": 515372011.0,
          "close_time": 1773521999999,
          "quote_volume": 118434.710198,
          "trades": 553,
          "taker_buy_base": 207274372.0,
          "taker_buy_quote": 47691.278514
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 0.00023,
          "high": 0.00024,
          "low": 0.000228,
          "close": 0.000236,
          "volume": 614973579.0,
          "close_time": 1773525599999,
          "quote_volume": 143786.546176,
          "trades": 799,
          "taker_buy_base": 314039374.0,
          "taker_buy_quote": 73374.61645
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 0.000236,
          "high": 0.000237,
          "low": 0.000232,
          "close": 0.000235,
          "volume": 260570874.0,
          "close_time": 1773529199999,
          "quote_volume": 61129.156933,
          "trades": 347,
          "taker_buy_base": 125181883.0,
          "taker_buy_quote": 29397.179435
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 0.000235,
          "high": 0.000236,
          "low": 0.000231,
          "close": 0.000233,
          "volume": 230936274.0,
          "close_time": 1773532799999,
          "quote_volume": 53885.980182,
          "trades": 532,
          "taker_buy_base": 118488897.0,
          "taker_buy_quote": 27668.090045
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.000235,
          "high": 0.00025,
          "low": 0.000233,
          "close": 0.000247,
          "volume": 1772113725.0,
          "close_time": 1773536399999,
          "quote_volume": 430470.137828,
          "trades": 1966,
          "taker_buy_base": 811610249.0,
          "taker_buy_quote": 196726.831838
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 0.000247,
          "high": 0.000248,
          "low": 0.000235,
          "close": 0.000237,
          "volume": 341840503.0,
          "close_time": 1773539999999,
          "quote_volume": 81910.731804,
          "trades": 487,
          "taker_buy_base": 152751867.0,
          "taker_buy_quote": 36572.765329
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 0.000238,
          "high": 0.000238,
          "low": 0.000233,
          "close": 0.000234,
          "volume": 139146261.0,
          "close_time": 1773543599999,
          "quote_volume": 32802.862095,
          "trades": 284,
          "taker_buy_base": 70192631.0,
          "taker_buy_quote": 16539.994518
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 0.000234,
          "high": 0.000237,
          "low": 0.000233,
          "close": 0.000237,
          "volume": 176710826.0,
          "close_time": 1773547199999,
          "quote_volume": 41515.588693,
          "trades": 322,
          "taker_buy_base": 117835001.0,
          "taker_buy_quote": 27707.075044
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.000236,
          "high": 0.000238,
          "low": 0.000234,
          "close": 0.000236,
          "volume": 81162969.0,
          "close_time": 1773550799999,
          "quote_volume": 19152.666586,
          "trades": 225,
          "taker_buy_base": 59906105.0,
          "taker_buy_quote": 14151.194434
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 0.000237,
          "high": 0.000239,
          "low": 0.000234,
          "close": 0.000236,
          "volume": 281926909.0,
          "close_time": 1773554399999,
          "quote_volume": 66516.431249,
          "trades": 367,
          "taker_buy_base": 151901686.0,
          "taker_buy_quote": 35892.822241
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 0.000236,
          "high": 0.000237,
          "low": 0.000231,
          "close": 0.000231,
          "volume": 258063442.0,
          "close_time": 1773557999999,
          "quote_volume": 60508.894873,
          "trades": 360,
          "taker_buy_base": 72760079.0,
          "taker_buy_quote": 17134.264397
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 0.000231,
          "high": 0.000232,
          "low": 0.000226,
          "close": 0.000228,
          "volume": 458407792.0,
          "close_time": 1773561599999,
          "quote_volume": 104842.95211,
          "trades": 591,
          "taker_buy_base": 134789724.0,
          "taker_buy_quote": 30915.432841
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.00023,
          "high": 0.000234,
          "low": 0.000228,
          "close": 0.000233,
          "volume": 105784172.0,
          "close_time": 1773565199999,
          "quote_volume": 24534.792027,
          "trades": 190,
          "taker_buy_base": 80352672.0,
          "taker_buy_quote": 18642.583261
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 0.000233,
          "high": 0.000233,
          "low": 0.000229,
          "close": 0.00023,
          "volume": 74664182.0,
          "close_time": 1773568799999,
          "quote_volume": 17243.539262,
          "trades": 91,
          "taker_buy_base": 18340602.0,
          "taker_buy_quote": 4228.47009
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 0.00023,
          "high": 0.000235,
          "low": 0.000229,
          "close": 0.00023,
          "volume": 317648315.0,
          "close_time": 1773572399999,
          "quote_volume": 73485.720328,
          "trades": 332,
          "taker_buy_base": 101254978.0,
          "taker_buy_quote": 23434.478509
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 0.00023,
          "high": 0.000231,
          "low": 0.000228,
          "close": 0.000228,
          "volume": 164632324.0,
          "close_time": 1773575999999,
          "quote_volume": 37825.682286,
          "trades": 233,
          "taker_buy_base": 77384787.0,
          "taker_buy_quote": 17806.838007
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.000228,
          "high": 0.000229,
          "low": 0.000226,
          "close": 0.000227,
          "volume": 253262006.0,
          "close_time": 1773579599999,
          "quote_volume": 57678.987043,
          "trades": 345,
          "taker_buy_base": 95351121.0,
          "taker_buy_quote": 21737.782102
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 0.000228,
          "high": 0.00023,
          "low": 0.000223,
          "close": 0.00023,
          "volume": 414098238.0,
          "close_time": 1773583199999,
          "quote_volume": 93623.956819,
          "trades": 496,
          "taker_buy_base": 190685432.0,
          "taker_buy_quote": 43236.741075
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 0.00023,
          "high": 0.00023,
          "low": 0.000226,
          "close": 0.000227,
          "volume": 99515168.0,
          "close_time": 1773586799999,
          "quote_volume": 22672.579798,
          "trades": 184,
          "taker_buy_base": 37274238.0,
          "taker_buy_quote": 8497.574497
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 0.000227,
          "high": 0.000228,
          "low": 0.000226,
          "close": 0.000226,
          "volume": 110574421.0,
          "close_time": 1773590399999,
          "quote_volume": 25039.744813,
          "trades": 181,
          "taker_buy_base": 45097241.0,
          "taker_buy_quote": 10231.788935
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.000226,
          "high": 0.000229,
          "low": 0.000226,
          "close": 0.000228,
          "volume": 148259896.0,
          "close_time": 1773593999999,
          "quote_volume": 33775.705206,
          "trades": 216,
          "taker_buy_base": 106727702.0,
          "taker_buy_quote": 24321.748474
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 0.000228,
          "high": 0.000229,
          "low": 0.000226,
          "close": 0.000227,
          "volume": 102535809.0,
          "close_time": 1773597599999,
          "quote_volume": 23243.813281,
          "trades": 256,
          "taker_buy_base": 23797017.0,
          "taker_buy_quote": 5399.102361
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000225,
          "volume": 126685697.0,
          "close_time": 1773601199999,
          "quote_volume": 28619.303974,
          "trades": 254,
          "taker_buy_base": 60699419.0,
          "taker_buy_quote": 13736.018628
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 92396688.0,
          "close_time": 1773604799999,
          "quote_volume": 20861.272931,
          "trades": 329,
          "taker_buy_base": 48641090.0,
          "taker_buy_quote": 10992.918938
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.000226,
          "high": 0.000229,
          "low": 0.000218,
          "close": 0.000226,
          "volume": 873743434.0,
          "close_time": 1773608399999,
          "quote_volume": 195530.936599,
          "trades": 1044,
          "taker_buy_base": 243464436.0,
          "taker_buy_quote": 54663.617044
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 131115626.0,
          "close_time": 1773611999999,
          "quote_volume": 29541.406689,
          "trades": 238,
          "taker_buy_base": 76669977.0,
          "taker_buy_quote": 17293.301334
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 0.000225,
          "high": 0.000228,
          "low": 0.000224,
          "close": 0.000228,
          "volume": 188023639.0,
          "close_time": 1773615599999,
          "quote_volume": 42571.89766,
          "trades": 347,
          "taker_buy_base": 89126396.0,
          "taker_buy_quote": 20182.154725
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 0.000228,
          "high": 0.000229,
          "low": 0.000225,
          "close": 0.000225,
          "volume": 220687047.0,
          "close_time": 1773619199999,
          "quote_volume": 50049.878245,
          "trades": 400,
          "taker_buy_base": 112442877.0,
          "taker_buy_quote": 25552.374372
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000222,
          "close": 0.000226,
          "volume": 219597546.0,
          "close_time": 1773622799999,
          "quote_volume": 49308.941952,
          "trades": 649,
          "taker_buy_base": 106601455.0,
          "taker_buy_quote": 23991.673062
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 0.000226,
          "high": 0.000226,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 197930098.0,
          "close_time": 1773626399999,
          "quote_volume": 44514.99064,
          "trades": 500,
          "taker_buy_base": 95144227.0,
          "taker_buy_quote": 21424.411829
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 0.000226,
          "high": 0.000226,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 81613331.0,
          "close_time": 1773629999999,
          "quote_volume": 18338.179394,
          "trades": 270,
          "taker_buy_base": 44813567.0,
          "taker_buy_quote": 10081.45153
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 0.000224,
          "high": 0.000228,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 199569367.0,
          "close_time": 1773633599999,
          "quote_volume": 45039.193028,
          "trades": 346,
          "taker_buy_base": 114605613.0,
          "taker_buy_quote": 25879.356195
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000225,
          "close": 0.000225,
          "volume": 124252363.0,
          "close_time": 1773637199999,
          "quote_volume": 28060.748653,
          "trades": 367,
          "taker_buy_base": 82348408.0,
          "taker_buy_quote": 18614.803344
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000225,
          "volume": 61042598.0,
          "close_time": 1773640799999,
          "quote_volume": 13755.681353,
          "trades": 123,
          "taker_buy_base": 16436871.0,
          "taker_buy_quote": 3710.848505
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000225,
          "volume": 153912688.0,
          "close_time": 1773644399999,
          "quote_volume": 34674.616849,
          "trades": 368,
          "taker_buy_base": 87855760.0,
          "taker_buy_quote": 19819.090062
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 0.000225,
          "high": 0.000225,
          "low": 0.000219,
          "close": 0.00022,
          "volume": 276015021.0,
          "close_time": 1773647999999,
          "quote_volume": 61206.238915,
          "trades": 357,
          "taker_buy_base": 73331571.0,
          "taker_buy_quote": 16238.989365
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.00022,
          "high": 0.000227,
          "low": 0.000219,
          "close": 0.000225,
          "volume": 379923128.0,
          "close_time": 1773651599999,
          "quote_volume": 84789.73091,
          "trades": 519,
          "taker_buy_base": 250182367.0,
          "taker_buy_quote": 55805.461821
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 0.000224,
          "high": 0.000226,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 164271581.0,
          "close_time": 1773655199999,
          "quote_volume": 36876.20139,
          "trades": 224,
          "taker_buy_base": 93495286.0,
          "taker_buy_quote": 21041.032883
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 0.000223,
          "high": 0.000224,
          "low": 0.00022,
          "close": 0.000221,
          "volume": 137246280.0,
          "close_time": 1773658799999,
          "quote_volume": 30410.965256,
          "trades": 158,
          "taker_buy_base": 34506215.0,
          "taker_buy_quote": 7647.224981
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 0.000221,
          "high": 0.000222,
          "low": 0.00022,
          "close": 0.000222,
          "volume": 75444873.0,
          "close_time": 1773662399999,
          "quote_volume": 16669.46079,
          "trades": 280,
          "taker_buy_base": 34529955.0,
          "taker_buy_quote": 7643.704375
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.000221,
          "high": 0.000222,
          "low": 0.000219,
          "close": 0.000221,
          "volume": 148462301.0,
          "close_time": 1773665999999,
          "quote_volume": 32755.239767,
          "trades": 196,
          "taker_buy_base": 54763645.0,
          "taker_buy_quote": 12115.484841
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 0.00022,
          "high": 0.000221,
          "low": 0.000216,
          "close": 0.000217,
          "volume": 361043372.0,
          "close_time": 1773669599999,
          "quote_volume": 78918.636636,
          "trades": 471,
          "taker_buy_base": 145450961.0,
          "taker_buy_quote": 31771.407047
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 0.000216,
          "high": 0.000218,
          "low": 0.000214,
          "close": 0.000217,
          "volume": 298555384.0,
          "close_time": 1773673199999,
          "quote_volume": 64502.935467,
          "trades": 383,
          "taker_buy_base": 192243108.0,
          "taker_buy_quote": 41613.951366
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 0.000217,
          "high": 0.000226,
          "low": 0.000215,
          "close": 0.000222,
          "volume": 536340625.0,
          "close_time": 1773676799999,
          "quote_volume": 117744.953708,
          "trades": 592,
          "taker_buy_base": 310014354.0,
          "taker_buy_quote": 68209.341646
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.000221,
          "high": 0.000224,
          "low": 0.000221,
          "close": 0.000222,
          "volume": 356485702.0,
          "close_time": 1773680399999,
          "quote_volume": 79274.020068,
          "trades": 386,
          "taker_buy_base": 151214251.0,
          "taker_buy_quote": 33664.058237
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 0.000223,
          "high": 0.000224,
          "low": 0.000221,
          "close": 0.000221,
          "volume": 162626532.0,
          "close_time": 1773683999999,
          "quote_volume": 36126.70166,
          "trades": 186,
          "taker_buy_base": 51077257.0,
          "taker_buy_quote": 11368.133382
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 0.000222,
          "high": 0.000224,
          "low": 0.00022,
          "close": 0.000222,
          "volume": 243578787.0,
          "close_time": 1773687599999,
          "quote_volume": 54019.829673,
          "trades": 247,
          "taker_buy_base": 112305624.0,
          "taker_buy_quote": 24946.048626
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 0.000221,
          "high": 0.000223,
          "low": 0.000221,
          "close": 0.000223,
          "volume": 35546345.0,
          "close_time": 1773691199999,
          "quote_volume": 7887.115548,
          "trades": 66,
          "taker_buy_base": 15728504.0,
          "taker_buy_quote": 3495.533967
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.000222,
          "high": 0.000224,
          "low": 0.000221,
          "close": 0.000224,
          "volume": 90730798.0,
          "close_time": 1773694799999,
          "quote_volume": 20271.776672,
          "trades": 108,
          "taker_buy_base": 65726094.0,
          "taker_buy_quote": 14689.26433
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 0.000225,
          "high": 0.000238,
          "low": 0.000224,
          "close": 0.000234,
          "volume": 1244336858.0,
          "close_time": 1773698399999,
          "quote_volume": 289310.279992,
          "trades": 1326,
          "taker_buy_base": 689415033.0,
          "taker_buy_quote": 160158.904995
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 0.000234,
          "high": 0.000234,
          "low": 0.000226,
          "close": 0.000228,
          "volume": 507551049.0,
          "close_time": 1773701999999,
          "quote_volume": 116757.466995,
          "trades": 721,
          "taker_buy_base": 197065483.0,
          "taker_buy_quote": 45162.704043
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 0.000229,
          "high": 0.000229,
          "low": 0.000225,
          "close": 0.000227,
          "volume": 296064536.0,
          "close_time": 1773705599999,
          "quote_volume": 67152.902017,
          "trades": 870,
          "taker_buy_base": 76545488.0,
          "taker_buy_quote": 17401.99623
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.000227,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 186002553.0,
          "close_time": 1773709199999,
          "quote_volume": 41997.822992,
          "trades": 267,
          "taker_buy_base": 64472778.0,
          "taker_buy_quote": 14564.669885
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 0.000227,
          "high": 0.000227,
          "low": 0.000225,
          "close": 0.000226,
          "volume": 104473610.0,
          "close_time": 1773712799999,
          "quote_volume": 23616.795214,
          "trades": 170,
          "taker_buy_base": 51082658.0,
          "taker_buy_quote": 11558.380389
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 0.000226,
          "high": 0.000228,
          "low": 0.000225,
          "close": 0.000225,
          "volume": 303657666.0,
          "close_time": 1773716399999,
          "quote_volume": 68834.464231,
          "trades": 226,
          "taker_buy_base": 116059032.0,
          "taker_buy_quote": 26362.280731
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 0.000226,
          "high": 0.000228,
          "low": 0.000222,
          "close": 0.000225,
          "volume": 272863819.0,
          "close_time": 1773719999999,
          "quote_volume": 61637.085073,
          "trades": 265,
          "taker_buy_base": 124548349.0,
          "taker_buy_quote": 28158.140692
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.00022,
          "close": 0.000222,
          "volume": 161199313.0,
          "close_time": 1773723599999,
          "quote_volume": 35890.627059,
          "trades": 195,
          "taker_buy_base": 60199223.0,
          "taker_buy_quote": 13431.455882
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 0.000222,
          "high": 0.000223,
          "low": 0.000217,
          "close": 0.000218,
          "volume": 380254762.0,
          "close_time": 1773727199999,
          "quote_volume": 83407.571987,
          "trades": 401,
          "taker_buy_base": 164593368.0,
          "taker_buy_quote": 36090.380372
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 0.000217,
          "high": 0.000222,
          "low": 0.000216,
          "close": 0.00022,
          "volume": 165620509.0,
          "close_time": 1773730799999,
          "quote_volume": 36336.826007,
          "trades": 265,
          "taker_buy_base": 119952561.0,
          "taker_buy_quote": 26321.30226
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 0.00022,
          "high": 0.000224,
          "low": 0.00022,
          "close": 0.000223,
          "volume": 145101502.0,
          "close_time": 1773734399999,
          "quote_volume": 32192.815187,
          "trades": 183,
          "taker_buy_base": 95133902.0,
          "taker_buy_quote": 21129.17307
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.000223,
          "high": 0.000238,
          "low": 0.000222,
          "close": 0.000224,
          "volume": 764071159.0,
          "close_time": 1773737999999,
          "quote_volume": 176902.607771,
          "trades": 876,
          "taker_buy_base": 416808617.0,
          "taker_buy_quote": 96836.197808
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 0.000224,
          "high": 0.000228,
          "low": 0.000223,
          "close": 0.000228,
          "volume": 298089515.0,
          "close_time": 1773741599999,
          "quote_volume": 67266.687535,
          "trades": 416,
          "taker_buy_base": 144162256.0,
          "taker_buy_quote": 32591.153823
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 0.000228,
          "high": 0.000228,
          "low": 0.000223,
          "close": 0.000226,
          "volume": 315386146.0,
          "close_time": 1773745199999,
          "quote_volume": 71106.479284,
          "trades": 588,
          "taker_buy_base": 205812068.0,
          "taker_buy_quote": 46450.319901
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 0.000226,
          "high": 0.000226,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 90802653.0,
          "close_time": 1773748799999,
          "quote_volume": 20390.63683,
          "trades": 178,
          "taker_buy_base": 15984522.0,
          "taker_buy_quote": 3596.464049
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.000224,
          "high": 0.000224,
          "low": 0.000221,
          "close": 0.000222,
          "volume": 80455442.0,
          "close_time": 1773752399999,
          "quote_volume": 17919.991098,
          "trades": 143,
          "taker_buy_base": 22036913.0,
          "taker_buy_quote": 4916.637801
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 0.000222,
          "high": 0.000224,
          "low": 0.000222,
          "close": 0.000222,
          "volume": 91579093.0,
          "close_time": 1773755999999,
          "quote_volume": 20396.386344,
          "trades": 214,
          "taker_buy_base": 62090814.0,
          "taker_buy_quote": 13831.06821
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 0.000222,
          "high": 0.000237,
          "low": 0.000222,
          "close": 0.000225,
          "volume": 1150274669.0,
          "close_time": 1773759599999,
          "quote_volume": 266402.744271,
          "trades": 1195,
          "taker_buy_base": 632278082.0,
          "taker_buy_quote": 146685.674663
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000222,
          "close": 0.000226,
          "volume": 378627084.0,
          "close_time": 1773763199999,
          "quote_volume": 85025.197928,
          "trades": 590,
          "taker_buy_base": 170273161.0,
          "taker_buy_quote": 38273.250291
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.000226,
          "high": 0.000231,
          "low": 0.000226,
          "close": 0.000227,
          "volume": 193481649.0,
          "close_time": 1773766799999,
          "quote_volume": 44189.412416,
          "trades": 286,
          "taker_buy_base": 65026509.0,
          "taker_buy_quote": 14857.013413
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 0.000227,
          "high": 0.000228,
          "low": 0.000224,
          "close": 0.000227,
          "volume": 189671453.0,
          "close_time": 1773770399999,
          "quote_volume": 42853.208029,
          "trades": 246,
          "taker_buy_base": 106392885.0,
          "taker_buy_quote": 24059.264481
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 0.000227,
          "high": 0.000228,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 139093698.0,
          "close_time": 1773773999999,
          "quote_volume": 31330.329269,
          "trades": 172,
          "taker_buy_base": 70166333.0,
          "taker_buy_quote": 15814.152916
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000225,
          "volume": 106623220.0,
          "close_time": 1773777599999,
          "quote_volume": 23968.375774,
          "trades": 137,
          "taker_buy_base": 69534994.0,
          "taker_buy_quote": 15627.228271
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 157081572.0,
          "close_time": 1773781199999,
          "quote_volume": 35433.331793,
          "trades": 151,
          "taker_buy_base": 85852624.0,
          "taker_buy_quote": 19352.085637
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 0.000226,
          "high": 0.000228,
          "low": 0.000225,
          "close": 0.000227,
          "volume": 164875489.0,
          "close_time": 1773784799999,
          "quote_volume": 37371.285415,
          "trades": 202,
          "taker_buy_base": 99821792.0,
          "taker_buy_quote": 22643.098061
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 0.000227,
          "high": 0.000233,
          "low": 0.000226,
          "close": 0.000228,
          "volume": 350796030.0,
          "close_time": 1773788399999,
          "quote_volume": 80070.634119,
          "trades": 301,
          "taker_buy_base": 94361007.0,
          "taker_buy_quote": 21637.097998
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 0.000228,
          "high": 0.000229,
          "low": 0.000225,
          "close": 0.000226,
          "volume": 228520982.0,
          "close_time": 1773791999999,
          "quote_volume": 51860.814188,
          "trades": 220,
          "taker_buy_base": 72091421.0,
          "taker_buy_quote": 16411.10317
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.000226,
          "high": 0.000228,
          "low": 0.000223,
          "close": 0.000226,
          "volume": 178563267.0,
          "close_time": 1773795599999,
          "quote_volume": 40252.162018,
          "trades": 301,
          "taker_buy_base": 105311637.0,
          "taker_buy_quote": 23768.784181
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 108564987.0,
          "close_time": 1773799199999,
          "quote_volume": 24511.17821,
          "trades": 149,
          "taker_buy_base": 69403161.0,
          "taker_buy_quote": 15683.817583
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000225,
          "close": 0.000227,
          "volume": 46749400.0,
          "close_time": 1773802799999,
          "quote_volume": 10563.623605,
          "trades": 120,
          "taker_buy_base": 17432760.0,
          "taker_buy_quote": 3944.677877
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 0.000227,
          "high": 0.00023,
          "low": 0.000226,
          "close": 0.000227,
          "volume": 81697693.0,
          "close_time": 1773806399999,
          "quote_volume": 18599.658812,
          "trades": 138,
          "taker_buy_base": 37130150.0,
          "taker_buy_quote": 8459.288843
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.000227,
          "high": 0.000229,
          "low": 0.000225,
          "close": 0.000228,
          "volume": 209631642.0,
          "close_time": 1773809999999,
          "quote_volume": 47752.699343,
          "trades": 357,
          "taker_buy_base": 126905900.0,
          "taker_buy_quote": 28969.973082
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 0.000227,
          "high": 0.000229,
          "low": 0.000226,
          "close": 0.000226,
          "volume": 154785466.0,
          "close_time": 1773813599999,
          "quote_volume": 35171.458666,
          "trades": 151,
          "taker_buy_base": 57316352.0,
          "taker_buy_quote": 13039.708499
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 0.000228,
          "high": 0.000228,
          "low": 0.000225,
          "close": 0.000226,
          "volume": 135075687.0,
          "close_time": 1773817199999,
          "quote_volume": 30621.21066,
          "trades": 238,
          "taker_buy_base": 61344880.0,
          "taker_buy_quote": 13935.106094
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 0.000225,
          "high": 0.000226,
          "low": 0.000223,
          "close": 0.000223,
          "volume": 229636523.0,
          "close_time": 1773820799999,
          "quote_volume": 51552.091272,
          "trades": 294,
          "taker_buy_base": 89561239.0,
          "taker_buy_quote": 20123.438441
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.000223,
          "high": 0.000226,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 90698447.0,
          "close_time": 1773824399999,
          "quote_volume": 20354.636303,
          "trades": 175,
          "taker_buy_base": 57183042.0,
          "taker_buy_quote": 12846.798942
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 0.000225,
          "high": 0.000229,
          "low": 0.000223,
          "close": 0.000226,
          "volume": 278746788.0,
          "close_time": 1773827999999,
          "quote_volume": 63029.46795,
          "trades": 306,
          "taker_buy_base": 165744157.0,
          "taker_buy_quote": 37490.728394
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 0.000228,
          "high": 0.000228,
          "low": 0.000224,
          "close": 0.000225,
          "volume": 90459917.0,
          "close_time": 1773831599999,
          "quote_volume": 20436.03412,
          "trades": 158,
          "taker_buy_base": 34072330.0,
          "taker_buy_quote": 7727.196657
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 307720864.0,
          "close_time": 1773835199999,
          "quote_volume": 69059.921233,
          "trades": 233,
          "taker_buy_base": 90107143.0,
          "taker_buy_quote": 20264.679121
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.000223,
          "high": 0.000225,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 329832314.0,
          "close_time": 1773838799999,
          "quote_volume": 73745.48426,
          "trades": 326,
          "taker_buy_base": 188949336.0,
          "taker_buy_quote": 42297.486945
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 0.000224,
          "high": 0.000225,
          "low": 0.000222,
          "close": 0.000224,
          "volume": 73800683.0,
          "close_time": 1773842399999,
          "quote_volume": 16519.67445,
          "trades": 110,
          "taker_buy_base": 39431534.0,
          "taker_buy_quote": 8841.163345
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 0.000223,
          "high": 0.000225,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 101918369.0,
          "close_time": 1773845999999,
          "quote_volume": 22676.704559,
          "trades": 161,
          "taker_buy_base": 47710658.0,
          "taker_buy_quote": 10623.319069
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 0.000222,
          "high": 0.000237,
          "low": 0.00022,
          "close": 0.000233,
          "volume": 1726057048.0,
          "close_time": 1773849599999,
          "quote_volume": 397023.52804,
          "trades": 1654,
          "taker_buy_base": 1015444726.0,
          "taker_buy_quote": 233819.634554
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.000233,
          "high": 0.000237,
          "low": 0.000217,
          "close": 0.000221,
          "volume": 1239411415.0,
          "close_time": 1773853199999,
          "quote_volume": 280753.169065,
          "trades": 1371,
          "taker_buy_base": 427817171.0,
          "taker_buy_quote": 97134.984831
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 0.000221,
          "high": 0.000224,
          "low": 0.00022,
          "close": 0.00022,
          "volume": 188791174.0,
          "close_time": 1773856799999,
          "quote_volume": 41845.690034,
          "trades": 177,
          "taker_buy_base": 74235755.0,
          "taker_buy_quote": 16459.086631
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 0.00022,
          "high": 0.000222,
          "low": 0.000218,
          "close": 0.00022,
          "volume": 381721570.0,
          "close_time": 1773860399999,
          "quote_volume": 83973.271086,
          "trades": 363,
          "taker_buy_base": 157446490.0,
          "taker_buy_quote": 34668.456916
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 0.00022,
          "high": 0.000221,
          "low": 0.000218,
          "close": 0.000219,
          "volume": 147421612.0,
          "close_time": 1773863999999,
          "quote_volume": 32332.200805,
          "trades": 163,
          "taker_buy_base": 77824988.0,
          "taker_buy_quote": 17080.041665
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.000219,
          "high": 0.000237,
          "low": 0.000217,
          "close": 0.000235,
          "volume": 1571330591.0,
          "close_time": 1773867599999,
          "quote_volume": 360591.087576,
          "trades": 1523,
          "taker_buy_base": 1140598957.0,
          "taker_buy_quote": 262158.734952
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 0.000235,
          "high": 0.000235,
          "low": 0.00022,
          "close": 0.000222,
          "volume": 1312255675.0,
          "close_time": 1773871199999,
          "quote_volume": 295859.824711,
          "trades": 1539,
          "taker_buy_base": 575364074.0,
          "taker_buy_quote": 129522.732439
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 0.000222,
          "high": 0.000225,
          "low": 0.00022,
          "close": 0.000224,
          "volume": 229361262.0,
          "close_time": 1773874799999,
          "quote_volume": 50951.146333,
          "trades": 274,
          "taker_buy_base": 120478986.0,
          "taker_buy_quote": 26766.918813
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 0.000223,
          "high": 0.000228,
          "low": 0.000222,
          "close": 0.000224,
          "volume": 243914243.0,
          "close_time": 1773878399999,
          "quote_volume": 54923.788556,
          "trades": 258,
          "taker_buy_base": 122300536.0,
          "taker_buy_quote": 27585.694361
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.000224,
          "high": 0.00023,
          "low": 0.000223,
          "close": 0.000228,
          "volume": 270296148.0,
          "close_time": 1773881999999,
          "quote_volume": 61287.402699,
          "trades": 328,
          "taker_buy_base": 187354238.0,
          "taker_buy_quote": 42560.383144
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 0.000228,
          "high": 0.00023,
          "low": 0.000226,
          "close": 0.000229,
          "volume": 423598204.0,
          "close_time": 1773885599999,
          "quote_volume": 96680.571468,
          "trades": 375,
          "taker_buy_base": 226173806.0,
          "taker_buy_quote": 51705.82955
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 0.000229,
          "high": 0.00023,
          "low": 0.000225,
          "close": 0.000227,
          "volume": 164846678.0,
          "close_time": 1773889199999,
          "quote_volume": 37441.255274,
          "trades": 202,
          "taker_buy_base": 58824781.0,
          "taker_buy_quote": 13375.272564
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 0.000228,
          "high": 0.000229,
          "low": 0.000225,
          "close": 0.000227,
          "volume": 125551113.0,
          "close_time": 1773892799999,
          "quote_volume": 28528.169959,
          "trades": 160,
          "taker_buy_base": 42013536.0,
          "taker_buy_quote": 9558.664844
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.000225,
          "high": 0.000229,
          "low": 0.000225,
          "close": 0.000228,
          "volume": 114789905.0,
          "close_time": 1773896399999,
          "quote_volume": 26083.738372,
          "trades": 126,
          "taker_buy_base": 58157492.0,
          "taker_buy_quote": 13226.841987
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 0.000227,
          "high": 0.00023,
          "low": 0.000226,
          "close": 0.000227,
          "volume": 147970246.0,
          "close_time": 1773899999999,
          "quote_volume": 33777.582107,
          "trades": 177,
          "taker_buy_base": 90889754.0,
          "taker_buy_quote": 20784.203036
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 0.000227,
          "high": 0.000228,
          "low": 0.000225,
          "close": 0.000226,
          "volume": 155291435.0,
          "close_time": 1773903599999,
          "quote_volume": 35163.843349,
          "trades": 269,
          "taker_buy_base": 53933949.0,
          "taker_buy_quote": 12250.124118
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 0.000226,
          "high": 0.000231,
          "low": 0.000222,
          "close": 0.00023,
          "volume": 322104457.0,
          "close_time": 1773907199999,
          "quote_volume": 72825.92442,
          "trades": 456,
          "taker_buy_base": 163646872.0,
          "taker_buy_quote": 37091.787261
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.000228,
          "high": 0.000233,
          "low": 0.000224,
          "close": 0.000233,
          "volume": 370843505.0,
          "close_time": 1773910799999,
          "quote_volume": 84408.433365,
          "trades": 625,
          "taker_buy_base": 153213207.0,
          "taker_buy_quote": 35057.659689
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 0.000233,
          "high": 0.000235,
          "low": 0.000225,
          "close": 0.00023,
          "volume": 595572996.0,
          "close_time": 1773914399999,
          "quote_volume": 136811.502536,
          "trades": 720,
          "taker_buy_base": 238736806.0,
          "taker_buy_quote": 55227.858436
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 0.000229,
          "high": 0.000231,
          "low": 0.000227,
          "close": 0.000229,
          "volume": 230339098.0,
          "close_time": 1773917999999,
          "quote_volume": 52737.421689,
          "trades": 363,
          "taker_buy_base": 78265895.0,
          "taker_buy_quote": 17959.251438
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 0.000229,
          "high": 0.000231,
          "low": 0.000228,
          "close": 0.000228,
          "volume": 196869818.0,
          "close_time": 1773921599999,
          "quote_volume": 45052.598326,
          "trades": 382,
          "taker_buy_base": 92123414.0,
          "taker_buy_quote": 21108.903163
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.000228,
          "high": 0.000229,
          "low": 0.000226,
          "close": 0.000227,
          "volume": 196808867.0,
          "close_time": 1773925199999,
          "quote_volume": 44681.988997,
          "trades": 257,
          "taker_buy_base": 92073701.0,
          "taker_buy_quote": 20927.053641
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 0.000227,
          "high": 0.00023,
          "low": 0.000226,
          "close": 0.00023,
          "volume": 240292550.0,
          "close_time": 1773928799999,
          "quote_volume": 54698.735127,
          "trades": 549,
          "taker_buy_base": 114828929.0,
          "taker_buy_quote": 26138.177969
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 0.00023,
          "high": 0.000232,
          "low": 0.000228,
          "close": 0.000231,
          "volume": 361527804.0,
          "close_time": 1773932399999,
          "quote_volume": 83205.105538,
          "trades": 726,
          "taker_buy_base": 222302229.0,
          "taker_buy_quote": 51178.525705
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 0.000231,
          "high": 0.000232,
          "low": 0.000229,
          "close": 0.000231,
          "volume": 270538277.0,
          "close_time": 1773935999999,
          "quote_volume": 62417.106751,
          "trades": 543,
          "taker_buy_base": 110263999.0,
          "taker_buy_quote": 25470.448603
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.000231,
          "high": 0.000232,
          "low": 0.00023,
          "close": 0.000231,
          "volume": 220801357.0,
          "close_time": 1773939599999,
          "quote_volume": 51002.866423,
          "trades": 436,
          "taker_buy_base": 87523773.0,
          "taker_buy_quote": 20245.908596
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 0.000232,
          "high": 0.000233,
          "low": 0.00023,
          "close": 0.000231,
          "volume": 248375574.0,
          "close_time": 1773943199999,
          "quote_volume": 57541.975107,
          "trades": 354,
          "taker_buy_base": 124640268.0,
          "taker_buy_quote": 28937.78463
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 0.000231,
          "high": 0.000231,
          "low": 0.000229,
          "close": 0.000229,
          "volume": 112034059.0,
          "close_time": 1773946799999,
          "quote_volume": 25745.476487,
          "trades": 346,
          "taker_buy_base": 26113343.0,
          "taker_buy_quote": 6012.883423
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 0.00023,
          "high": 0.00023,
          "low": 0.000227,
          "close": 0.000228,
          "volume": 263888882.0,
          "close_time": 1773950399999,
          "quote_volume": 60386.684657,
          "trades": 582,
          "taker_buy_base": 78736052.0,
          "taker_buy_quote": 18063.941806
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.000229,
          "high": 0.000229,
          "low": 0.000227,
          "close": 0.000229,
          "volume": 55105286.0,
          "close_time": 1773953999999,
          "quote_volume": 12592.36864,
          "trades": 111,
          "taker_buy_base": 41788686.0,
          "taker_buy_quote": 9556.435453
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 0.000229,
          "high": 0.00023,
          "low": 0.000227,
          "close": 0.000229,
          "volume": 122251862.0,
          "close_time": 1773957599999,
          "quote_volume": 27898.200235,
          "trades": 312,
          "taker_buy_base": 73159364.0,
          "taker_buy_quote": 16702.556653
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 0.000229,
          "high": 0.000229,
          "low": 0.000227,
          "close": 0.000227,
          "volume": 99998171.0,
          "close_time": 1773961199999,
          "quote_volume": 22795.24237,
          "trades": 434,
          "taker_buy_base": 53811604.0,
          "taker_buy_quote": 12272.270062
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 0.000228,
          "high": 0.00023,
          "low": 0.000228,
          "close": 0.000228,
          "volume": 78039112.0,
          "close_time": 1773964799999,
          "quote_volume": 17844.77432,
          "trades": 207,
          "taker_buy_base": 34972472.0,
          "taker_buy_quote": 8001.812943
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.000228,
          "high": 0.000232,
          "low": 0.000228,
          "close": 0.000232,
          "volume": 203832550.0,
          "close_time": 1773968399999,
          "quote_volume": 46857.139442,
          "trades": 384,
          "taker_buy_base": 149245306.0,
          "taker_buy_quote": 34362.178249
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 0.000232,
          "high": 0.000235,
          "low": 0.000231,
          "close": 0.000235,
          "volume": 127798354.0,
          "close_time": 1773971999999,
          "quote_volume": 29792.060537,
          "trades": 352,
          "taker_buy_base": 68390505.0,
          "taker_buy_quote": 15970.814502
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 0.000235,
          "high": 0.000236,
          "low": 0.000232,
          "close": 0.000235,
          "volume": 192863152.0,
          "close_time": 1773975599999,
          "quote_volume": 45113.398406,
          "trades": 656,
          "taker_buy_base": 112465437.0,
          "taker_buy_quote": 26299.686407
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 0.000236,
          "high": 0.00024,
          "low": 0.000234,
          "close": 0.000239,
          "volume": 383806433.0,
          "close_time": 1773979199999,
          "quote_volume": 90905.121862,
          "trades": 634,
          "taker_buy_base": 244708697.0,
          "taker_buy_quote": 58016.870716
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.00024,
          "high": 0.000242,
          "low": 0.000233,
          "close": 0.000234,
          "volume": 656793219.0,
          "close_time": 1773982799999,
          "quote_volume": 155780.453126,
          "trades": 707,
          "taker_buy_base": 287808226.0,
          "taker_buy_quote": 68341.832707
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 0.000235,
          "high": 0.000236,
          "low": 0.000232,
          "close": 0.000233,
          "volume": 328001772.0,
          "close_time": 1773986399999,
          "quote_volume": 76662.320694,
          "trades": 397,
          "taker_buy_base": 174051292.0,
          "taker_buy_quote": 40725.909115
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 0.000233,
          "high": 0.000235,
          "low": 0.000231,
          "close": 0.000233,
          "volume": 187058186.0,
          "close_time": 1773989999999,
          "quote_volume": 43663.364189,
          "trades": 167,
          "taker_buy_base": 47935508.0,
          "taker_buy_quote": 11190.806649
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 0.000232,
          "high": 0.000233,
          "low": 0.000229,
          "close": 0.000232,
          "volume": 489258346.0,
          "close_time": 1773993599999,
          "quote_volume": 113091.61116,
          "trades": 633,
          "taker_buy_base": 174449897.0,
          "taker_buy_quote": 40464.532741
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.000232,
          "high": 0.000232,
          "low": 0.00023,
          "close": 0.000231,
          "volume": 102369714.0,
          "close_time": 1773997199999,
          "quote_volume": 23655.60648,
          "trades": 214,
          "taker_buy_base": 47541696.0,
          "taker_buy_quote": 11004.781016
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 0.000231,
          "high": 0.000232,
          "low": 0.000226,
          "close": 0.000226,
          "volume": 265003163.0,
          "close_time": 1774000799999,
          "quote_volume": 60461.220668,
          "trades": 441,
          "taker_buy_base": 113276288.0,
          "taker_buy_quote": 25882.209189
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 0.000227,
          "high": 0.000227,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 250524385.0,
          "close_time": 1774004399999,
          "quote_volume": 56284.781351,
          "trades": 306,
          "taker_buy_base": 117968608.0,
          "taker_buy_quote": 26527.615518
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000223,
          "close": 0.000226,
          "volume": 173456805.0,
          "close_time": 1774007999999,
          "quote_volume": 38945.688548,
          "trades": 295,
          "taker_buy_base": 123240626.0,
          "taker_buy_quote": 27679.068249
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000224,
          "volume": 76667503.0,
          "close_time": 1774011599999,
          "quote_volume": 17272.824524,
          "trades": 199,
          "taker_buy_base": 29823227.0,
          "taker_buy_quote": 6736.754564
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 0.000224,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000223,
          "volume": 124506147.0,
          "close_time": 1774015199999,
          "quote_volume": 27854.918647,
          "trades": 150,
          "taker_buy_base": 73408532.0,
          "taker_buy_quote": 16440.67179
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 0.000223,
          "high": 0.000225,
          "low": 0.000222,
          "close": 0.000224,
          "volume": 224281491.0,
          "close_time": 1774018799999,
          "quote_volume": 50113.457449,
          "trades": 224,
          "taker_buy_base": 134311080.0,
          "taker_buy_quote": 30021.114632
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 0.000224,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 22816088.0,
          "close_time": 1774022399999,
          "quote_volume": 5119.13421,
          "trades": 193,
          "taker_buy_base": 17188852.0,
          "taker_buy_quote": 3862.261743
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.000224,
          "high": 0.000224,
          "low": 0.000223,
          "close": 0.000223,
          "volume": 69254575.0,
          "close_time": 1774025999999,
          "quote_volume": 15470.100106,
          "trades": 71,
          "taker_buy_base": 36155919.0,
          "taker_buy_quote": 8082.536484
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 0.000224,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 32243611.0,
          "close_time": 1774029599999,
          "quote_volume": 7214.010034,
          "trades": 106,
          "taker_buy_base": 13929887.0,
          "taker_buy_quote": 3121.0105
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 0.000225,
          "high": 0.000225,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 184516240.0,
          "close_time": 1774033199999,
          "quote_volume": 41184.310277,
          "trades": 193,
          "taker_buy_base": 52762299.0,
          "taker_buy_quote": 11787.237582
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 0.000224,
          "high": 0.000224,
          "low": 0.000222,
          "close": 0.000224,
          "volume": 127677063.0,
          "close_time": 1774036799999,
          "quote_volume": 28514.270249,
          "trades": 151,
          "taker_buy_base": 102487609.0,
          "taker_buy_quote": 22900.535576
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.000223,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 80093605.0,
          "close_time": 1774040399999,
          "quote_volume": 17981.565596,
          "trades": 180,
          "taker_buy_base": 67763158.0,
          "taker_buy_quote": 15209.302085
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 0.000224,
          "high": 0.000226,
          "low": 0.000224,
          "close": 0.000225,
          "volume": 44097961.0,
          "close_time": 1774043999999,
          "quote_volume": 9912.394992,
          "trades": 70,
          "taker_buy_base": 26714784.0,
          "taker_buy_quote": 6011.67744
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 0.000225,
          "high": 0.000226,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 33938871.0,
          "close_time": 1774047599999,
          "quote_volume": 7648.719369,
          "trades": 66,
          "taker_buy_base": 22329125.0,
          "taker_buy_quote": 5036.732888
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 0.000226,
          "high": 0.000226,
          "low": 0.000223,
          "close": 0.000223,
          "volume": 18651972.0,
          "close_time": 1774051199999,
          "quote_volume": 4178.594706,
          "trades": 57,
          "taker_buy_base": 3722606.0,
          "taker_buy_quote": 837.106098
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.000223,
          "high": 0.000224,
          "low": 0.000223,
          "close": 0.000223,
          "volume": 14022949.0,
          "close_time": 1774054799999,
          "quote_volume": 3140.208672,
          "trades": 23,
          "taker_buy_base": 6221218.0,
          "taker_buy_quote": 1393.552832
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 0.000223,
          "high": 0.000223,
          "low": 0.000222,
          "close": 0.000222,
          "volume": 113090308.0,
          "close_time": 1774058399999,
          "quote_volume": 25218.64876,
          "trades": 55,
          "taker_buy_base": 20800335.0,
          "taker_buy_quote": 4638.474705
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 0.000222,
          "high": 0.000223,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 10104497.0,
          "close_time": 1774061999999,
          "quote_volume": 2248.989233,
          "trades": 55,
          "taker_buy_base": 5790899.0,
          "taker_buy_quote": 1291.370477
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 0.000222,
          "high": 0.000223,
          "low": 0.000221,
          "close": 0.000222,
          "volume": 182564973.0,
          "close_time": 1774065599999,
          "quote_volume": 40527.782467,
          "trades": 439,
          "taker_buy_base": 124291824.0,
          "taker_buy_quote": 27595.571317
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.000222,
          "high": 0.000223,
          "low": 0.000222,
          "close": 0.000222,
          "volume": 12916201.0,
          "close_time": 1774069199999,
          "quote_volume": 2871.120447,
          "trades": 34,
          "taker_buy_base": 3723825.0,
          "taker_buy_quote": 830.412975
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 0.000222,
          "high": 0.000223,
          "low": 0.000221,
          "close": 0.000223,
          "volume": 66312537.0,
          "close_time": 1774072799999,
          "quote_volume": 14742.398201,
          "trades": 57,
          "taker_buy_base": 50996456.0,
          "taker_buy_quote": 11344.984068
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 0.000222,
          "high": 0.000223,
          "low": 0.000222,
          "close": 0.000222,
          "volume": 28702064.0,
          "close_time": 1774076399999,
          "quote_volume": 6383.826072,
          "trades": 93,
          "taker_buy_base": 22321412.0,
          "taker_buy_quote": 4967.321328
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 0.000223,
          "high": 0.000223,
          "low": 0.000221,
          "close": 0.000222,
          "volume": 74696472.0,
          "close_time": 1774079999999,
          "quote_volume": 16585.751399,
          "trades": 97,
          "taker_buy_base": 47517607.0,
          "taker_buy_quote": 10554.866422
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.000222,
          "high": 0.000223,
          "low": 0.000219,
          "close": 0.000221,
          "volume": 362030538.0,
          "close_time": 1774083599999,
          "quote_volume": 80044.70497,
          "trades": 1287,
          "taker_buy_base": 148508424.0,
          "taker_buy_quote": 32894.474335
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 0.000221,
          "high": 0.000221,
          "low": 0.00022,
          "close": 0.00022,
          "volume": 65465789.0,
          "close_time": 1774087199999,
          "quote_volume": 14456.129596,
          "trades": 107,
          "taker_buy_base": 31521258.0,
          "taker_buy_quote": 6963.487454
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 0.00022,
          "high": 0.000223,
          "low": 0.00022,
          "close": 0.000221,
          "volume": 76096664.0,
          "close_time": 1774090799999,
          "quote_volume": 16852.911719,
          "trades": 166,
          "taker_buy_base": 57397924.0,
          "taker_buy_quote": 12704.988837
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 0.000221,
          "high": 0.000222,
          "low": 0.00022,
          "close": 0.000221,
          "volume": 46902743.0,
          "close_time": 1774094399999,
          "quote_volume": 10366.204352,
          "trades": 75,
          "taker_buy_base": 16675756.0,
          "taker_buy_quote": 3689.042095
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.000221,
          "high": 0.000223,
          "low": 0.00022,
          "close": 0.000222,
          "volume": 49283228.0,
          "close_time": 1774097999999,
          "quote_volume": 10942.501224,
          "trades": 59,
          "taker_buy_base": 29152908.0,
          "taker_buy_quote": 6474.883485
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 0.000223,
          "high": 0.000225,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 191841715.0,
          "close_time": 1774101599999,
          "quote_volume": 42842.694436,
          "trades": 261,
          "taker_buy_base": 87725453.0,
          "taker_buy_quote": 19615.063444
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 0.000223,
          "high": 0.000226,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 187402606.0,
          "close_time": 1774105199999,
          "quote_volume": 42172.888202,
          "trades": 179,
          "taker_buy_base": 133437635.0,
          "taker_buy_quote": 30035.769497
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 0.000225,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 79118494.0,
          "close_time": 1774108799999,
          "quote_volume": 17725.302471,
          "trades": 62,
          "taker_buy_base": 8459362.0,
          "taker_buy_quote": 1897.681744
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.000224,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 97864570.0,
          "close_time": 1774112399999,
          "quote_volume": 21908.516773,
          "trades": 85,
          "taker_buy_base": 15613363.0,
          "taker_buy_quote": 3503.248666
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 0.000225,
          "high": 0.000228,
          "low": 0.000224,
          "close": 0.000228,
          "volume": 348657911.0,
          "close_time": 1774115999999,
          "quote_volume": 78829.727913,
          "trades": 542,
          "taker_buy_base": 176118982.0,
          "taker_buy_quote": 39888.23159
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 0.000227,
          "high": 0.000228,
          "low": 0.000223,
          "close": 0.000223,
          "volume": 80527595.0,
          "close_time": 1774119599999,
          "quote_volume": 18158.397748,
          "trades": 93,
          "taker_buy_base": 8626363.0,
          "taker_buy_quote": 1958.008135
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 0.000223,
          "high": 0.000224,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 25496893.0,
          "close_time": 1774123199999,
          "quote_volume": 5685.20333,
          "trades": 105,
          "taker_buy_base": 11934586.0,
          "taker_buy_quote": 2661.534771
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.000222,
          "high": 0.000223,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 52081184.0,
          "close_time": 1774126799999,
          "quote_volume": 11590.787539,
          "trades": 45,
          "taker_buy_base": 35519316.0,
          "taker_buy_quote": 7908.796253
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 0.000224,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 25231505.0,
          "close_time": 1774130399999,
          "quote_volume": 5661.467216,
          "trades": 49,
          "taker_buy_base": 13807792.0,
          "taker_buy_quote": 3105.165328
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 0.000224,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 18072121.0,
          "close_time": 1774133999999,
          "quote_volume": 4044.537278,
          "trades": 31,
          "taker_buy_base": 11695205.0,
          "taker_buy_quote": 2619.890267
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 0.000224,
          "high": 0.000224,
          "low": 0.00022,
          "close": 0.000223,
          "volume": 383795282.0,
          "close_time": 1774137599999,
          "quote_volume": 85063.798268,
          "trades": 928,
          "taker_buy_base": 275477168.0,
          "taker_buy_quote": 61057.75341
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.000222,
          "high": 0.000226,
          "low": 0.000219,
          "close": 0.000223,
          "volume": 300889289.0,
          "close_time": 1774141199999,
          "quote_volume": 66826.916252,
          "trades": 401,
          "taker_buy_base": 159068131.0,
          "taker_buy_quote": 35290.715103
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 0.000223,
          "high": 0.000226,
          "low": 0.000222,
          "close": 0.000225,
          "volume": 256980725.0,
          "close_time": 1774144799999,
          "quote_volume": 57476.848676,
          "trades": 153,
          "taker_buy_base": 85943511.0,
          "taker_buy_quote": 19247.825393
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000225,
          "close": 0.000226,
          "volume": 154444265.0,
          "close_time": 1774148399999,
          "quote_volume": 34903.506118,
          "trades": 164,
          "taker_buy_base": 75120757.0,
          "taker_buy_quote": 16992.420493
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 132661338.0,
          "close_time": 1774151999999,
          "quote_volume": 29921.270651,
          "trades": 130,
          "taker_buy_base": 71718166.0,
          "taker_buy_quote": 16191.134786
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.000225,
          "high": 0.000228,
          "low": 0.000225,
          "close": 0.000228,
          "volume": 297124413.0,
          "close_time": 1774155599999,
          "quote_volume": 67368.95183,
          "trades": 290,
          "taker_buy_base": 175028637.0,
          "taker_buy_quote": 39726.756772
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 0.000228,
          "high": 0.000229,
          "low": 0.000226,
          "close": 0.000227,
          "volume": 147204954.0,
          "close_time": 1774159199999,
          "quote_volume": 33413.919613,
          "trades": 448,
          "taker_buy_base": 64825426.0,
          "taker_buy_quote": 14734.841182
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 0.000227,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000224,
          "volume": 121045587.0,
          "close_time": 1774162799999,
          "quote_volume": 27299.606445,
          "trades": 340,
          "taker_buy_base": 33758965.0,
          "taker_buy_quote": 7632.533744
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 0.000224,
          "high": 0.000226,
          "low": 0.000224,
          "close": 0.000225,
          "volume": 61031038.0,
          "close_time": 1774166399999,
          "quote_volume": 13723.704678,
          "trades": 177,
          "taker_buy_base": 19589147.0,
          "taker_buy_quote": 4412.024589
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.000225,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 183064681.0,
          "close_time": 1774169999999,
          "quote_volume": 41020.031702,
          "trades": 325,
          "taker_buy_base": 93726992.0,
          "taker_buy_quote": 21023.167394
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000224,
          "close": 0.000225,
          "volume": 377381855.0,
          "close_time": 1774173599999,
          "quote_volume": 85285.378155,
          "trades": 696,
          "taker_buy_base": 250586641.0,
          "taker_buy_quote": 56665.645174
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 0.000225,
          "high": 0.000226,
          "low": 0.000224,
          "close": 0.000224,
          "volume": 31112880.0,
          "close_time": 1774177199999,
          "quote_volume": 7014.627749,
          "trades": 69,
          "taker_buy_base": 14013277.0,
          "taker_buy_quote": 3166.355399
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 0.000225,
          "high": 0.000225,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 43955084.0,
          "close_time": 1774180799999,
          "quote_volume": 9822.705719,
          "trades": 77,
          "taker_buy_base": 11965051.0,
          "taker_buy_quote": 2680.275902
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.000223,
          "high": 0.000225,
          "low": 0.000221,
          "close": 0.000224,
          "volume": 249417677.0,
          "close_time": 1774184399999,
          "quote_volume": 55432.05483,
          "trades": 307,
          "taker_buy_base": 118157883.0,
          "taker_buy_quote": 26301.34261
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 0.000224,
          "high": 0.000226,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 82638025.0,
          "close_time": 1774187999999,
          "quote_volume": 18541.247612,
          "trades": 151,
          "taker_buy_base": 53414056.0,
          "taker_buy_quote": 11973.149569
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 0.000225,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000223,
          "volume": 33949915.0,
          "close_time": 1774191599999,
          "quote_volume": 7617.235809,
          "trades": 42,
          "taker_buy_base": 13047023.0,
          "taker_buy_quote": 2935.507476
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 0.000224,
          "high": 0.000224,
          "low": 0.000223,
          "close": 0.000223,
          "volume": 34244739.0,
          "close_time": 1774195199999,
          "quote_volume": 7668.679911,
          "trades": 48,
          "taker_buy_base": 20054967.0,
          "taker_buy_quote": 4492.312608
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.000223,
          "high": 0.000224,
          "low": 0.000221,
          "close": 0.000222,
          "volume": 128084025.0,
          "close_time": 1774198799999,
          "quote_volume": 28448.790273,
          "trades": 86,
          "taker_buy_base": 32579147.0,
          "taker_buy_quote": 7235.925857
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 0.000221,
          "high": 0.000222,
          "low": 0.00022,
          "close": 0.000222,
          "volume": 116835625.0,
          "close_time": 1774202399999,
          "quote_volume": 25818.96449,
          "trades": 139,
          "taker_buy_base": 57339156.0,
          "taker_buy_quote": 12673.096003
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 0.000221,
          "high": 0.000222,
          "low": 0.000219,
          "close": 0.00022,
          "volume": 171349531.0,
          "close_time": 1774205999999,
          "quote_volume": 37760.088507,
          "trades": 293,
          "taker_buy_base": 85358138.0,
          "taker_buy_quote": 18804.322429
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 0.000221,
          "high": 0.000221,
          "low": 0.000219,
          "close": 0.000219,
          "volume": 66427199.0,
          "close_time": 1774209599999,
          "quote_volume": 14621.356926,
          "trades": 76,
          "taker_buy_base": 14291508.0,
          "taker_buy_quote": 3153.089612
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.000219,
          "high": 0.000222,
          "low": 0.000218,
          "close": 0.00022,
          "volume": 154480227.0,
          "close_time": 1774213199999,
          "quote_volume": 33956.576142,
          "trades": 121,
          "taker_buy_base": 94055010.0,
          "taker_buy_quote": 20696.996312
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 0.00022,
          "high": 0.000221,
          "low": 0.000213,
          "close": 0.000214,
          "volume": 449487689.0,
          "close_time": 1774216799999,
          "quote_volume": 97167.387216,
          "trades": 761,
          "taker_buy_base": 182541546.0,
          "taker_buy_quote": 39482.313771
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 0.000214,
          "high": 0.000216,
          "low": 0.000212,
          "close": 0.000216,
          "volume": 234718361.0,
          "close_time": 1774220399999,
          "quote_volume": 50224.207438,
          "trades": 195,
          "taker_buy_base": 147883454.0,
          "taker_buy_quote": 31698.700953
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 0.000215,
          "high": 0.000217,
          "low": 0.000214,
          "close": 0.000214,
          "volume": 31661653.0,
          "close_time": 1774223999999,
          "quote_volume": 6820.289583,
          "trades": 69,
          "taker_buy_base": 10578717.0,
          "taker_buy_quote": 2285.281971
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.000214,
          "high": 0.000215,
          "low": 0.00021,
          "close": 0.000213,
          "volume": 264436220.0,
          "close_time": 1774227599999,
          "quote_volume": 56310.64841,
          "trades": 162,
          "taker_buy_base": 102947354.0,
          "taker_buy_quote": 21989.327646
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 0.000213,
          "high": 0.000215,
          "low": 0.000211,
          "close": 0.000212,
          "volume": 149913679.0,
          "close_time": 1774231199999,
          "quote_volume": 31905.677236,
          "trades": 87,
          "taker_buy_base": 54172190.0,
          "taker_buy_quote": 11521.74245
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 0.000213,
          "high": 0.000214,
          "low": 0.000211,
          "close": 0.000212,
          "volume": 235045853.0,
          "close_time": 1774234799999,
          "quote_volume": 49873.857997,
          "trades": 125,
          "taker_buy_base": 170740075.0,
          "taker_buy_quote": 36232.769477
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 0.000212,
          "high": 0.000214,
          "low": 0.000212,
          "close": 0.000213,
          "volume": 178391572.0,
          "close_time": 1774238399999,
          "quote_volume": 37972.082544,
          "trades": 129,
          "taker_buy_base": 115191523.0,
          "taker_buy_quote": 24510.610268
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.000212,
          "high": 0.000215,
          "low": 0.000212,
          "close": 0.000215,
          "volume": 71860817.0,
          "close_time": 1774241999999,
          "quote_volume": 15359.886034,
          "trades": 59,
          "taker_buy_base": 67446126.0,
          "taker_buy_quote": 14422.043688
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 0.000215,
          "high": 0.000218,
          "low": 0.000215,
          "close": 0.000217,
          "volume": 49248515.0,
          "close_time": 1774245599999,
          "quote_volume": 10685.018978,
          "trades": 63,
          "taker_buy_base": 33542572.0,
          "taker_buy_quote": 7278.985509
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 0.000216,
          "high": 0.000216,
          "low": 0.000211,
          "close": 0.000212,
          "volume": 94670323.0,
          "close_time": 1774249199999,
          "quote_volume": 20183.946323,
          "trades": 147,
          "taker_buy_base": 48566101.0,
          "taker_buy_quote": 10347.506196
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 0.000212,
          "high": 0.000213,
          "low": 0.000207,
          "close": 0.00021,
          "volume": 335276316.0,
          "close_time": 1774252799999,
          "quote_volume": 70603.042245,
          "trades": 369,
          "taker_buy_base": 128411210.0,
          "taker_buy_quote": 27073.732167
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.00021,
          "high": 0.000213,
          "low": 0.000209,
          "close": 0.000211,
          "volume": 105633032.0,
          "close_time": 1774256399999,
          "quote_volume": 22286.685825,
          "trades": 96,
          "taker_buy_base": 64413847.0,
          "taker_buy_quote": 13584.477891
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 0.000211,
          "high": 0.000213,
          "low": 0.00021,
          "close": 0.000211,
          "volume": 85152057.0,
          "close_time": 1774259999999,
          "quote_volume": 17993.649526,
          "trades": 75,
          "taker_buy_base": 22932394.0,
          "taker_buy_quote": 4851.323575
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 0.000211,
          "high": 0.000213,
          "low": 0.000208,
          "close": 0.000208,
          "volume": 159827960.0,
          "close_time": 1774263599999,
          "quote_volume": 33557.772451,
          "trades": 248,
          "taker_buy_base": 65293062.0,
          "taker_buy_quote": 13763.244982
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 0.000208,
          "high": 0.000218,
          "low": 0.000208,
          "close": 0.000213,
          "volume": 559298328.0,
          "close_time": 1774267199999,
          "quote_volume": 119953.835812,
          "trades": 552,
          "taker_buy_base": 263059421.0,
          "taker_buy_quote": 56394.20254
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.000214,
          "high": 0.000216,
          "low": 0.000212,
          "close": 0.000215,
          "volume": 172038978.0,
          "close_time": 1774270799999,
          "quote_volume": 36797.616118,
          "trades": 146,
          "taker_buy_base": 83940892.0,
          "taker_buy_quote": 17977.200836
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 0.000215,
          "high": 0.000216,
          "low": 0.000213,
          "close": 0.000214,
          "volume": 123958268.0,
          "close_time": 1774274399999,
          "quote_volume": 26662.607763,
          "trades": 216,
          "taker_buy_base": 61937599.0,
          "taker_buy_quote": 13356.527844
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 0.000214,
          "high": 0.000216,
          "low": 0.000213,
          "close": 0.000213,
          "volume": 287543351.0,
          "close_time": 1774277999999,
          "quote_volume": 61654.198846,
          "trades": 422,
          "taker_buy_base": 152124081.0,
          "taker_buy_quote": 32669.509691
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 0.000212,
          "high": 0.000214,
          "low": 0.00021,
          "close": 0.000211,
          "volume": 197239827.0,
          "close_time": 1774281599999,
          "quote_volume": 41861.454431,
          "trades": 356,
          "taker_buy_base": 111781866.0,
          "taker_buy_quote": 23739.612147
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.00021,
          "high": 0.000211,
          "low": 0.000207,
          "close": 0.000207,
          "volume": 100148639.0,
          "close_time": 1774285199999,
          "quote_volume": 20926.816604,
          "trades": 241,
          "taker_buy_base": 25251096.0,
          "taker_buy_quote": 5287.069139
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 0.000209,
          "high": 0.000209,
          "low": 0.000208,
          "close": 0.000209,
          "volume": 192377308.0,
          "close_time": 1774288799999,
          "quote_volume": 40149.258948,
          "trades": 342,
          "taker_buy_base": 155099855.0,
          "taker_buy_quote": 32390.418048
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 0.000209,
          "high": 0.00021,
          "low": 0.000208,
          "close": 0.00021,
          "volume": 20601382.0,
          "close_time": 1774292399999,
          "quote_volume": 4303.294692,
          "trades": 53,
          "taker_buy_base": 16462452.0,
          "taker_buy_quote": 3442.397252
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 0.000209,
          "high": 0.00021,
          "low": 0.000207,
          "close": 0.000207,
          "volume": 118794831.0,
          "close_time": 1774295999999,
          "quote_volume": 24778.860512,
          "trades": 163,
          "taker_buy_base": 57015999.0,
          "taker_buy_quote": 11916.418453
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.000208,
          "high": 0.000208,
          "low": 0.000205,
          "close": 0.000206,
          "volume": 170927646.0,
          "close_time": 1774299599999,
          "quote_volume": 35237.366983,
          "trades": 191,
          "taker_buy_base": 115234634.0,
          "taker_buy_quote": 23801.300134
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.000204,
          "close": 0.000205,
          "volume": 113853391.0,
          "close_time": 1774303199999,
          "quote_volume": 23453.502737,
          "trades": 249,
          "taker_buy_base": 55107737.0,
          "taker_buy_quote": 11403.08404
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 0.000205,
          "high": 0.000205,
          "low": 0.000198,
          "close": 0.000199,
          "volume": 154166907.0,
          "close_time": 1774306799999,
          "quote_volume": 31110.947867,
          "trades": 228,
          "taker_buy_base": 53399869.0,
          "taker_buy_quote": 10786.60569
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 0.0002,
          "high": 0.000203,
          "low": 0.000198,
          "close": 0.000202,
          "volume": 486061484.0,
          "close_time": 1774310399999,
          "quote_volume": 97524.66738,
          "trades": 644,
          "taker_buy_base": 287140951.0,
          "taker_buy_quote": 57583.708795
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.000202,
          "high": 0.000203,
          "low": 0.000192,
          "close": 0.000193,
          "volume": 329151335.0,
          "close_time": 1774313999999,
          "quote_volume": 64874.042657,
          "trades": 590,
          "taker_buy_base": 139176636.0,
          "taker_buy_quote": 27425.435801
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 0.000194,
          "high": 0.00021,
          "low": 0.000188,
          "close": 0.000189,
          "volume": 2588451550.0,
          "close_time": 1774317599999,
          "quote_volume": 511729.484088,
          "trades": 3206,
          "taker_buy_base": 1026564935.0,
          "taker_buy_quote": 202471.657106
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 0.000188,
          "high": 0.00019,
          "low": 0.000182,
          "close": 0.000186,
          "volume": 808311099.0,
          "close_time": 1774321199999,
          "quote_volume": 149988.627231,
          "trades": 981,
          "taker_buy_base": 438021778.0,
          "taker_buy_quote": 81336.378642
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 0.000186,
          "high": 0.000191,
          "low": 0.000186,
          "close": 0.000191,
          "volume": 301985995.0,
          "close_time": 1774324799999,
          "quote_volume": 56763.103826,
          "trades": 347,
          "taker_buy_base": 170130652.0,
          "taker_buy_quote": 31993.808016
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.000191,
          "high": 0.000192,
          "low": 0.000188,
          "close": 0.000188,
          "volume": 135173819.0,
          "close_time": 1774328399999,
          "quote_volume": 25685.88429,
          "trades": 220,
          "taker_buy_base": 49744766.0,
          "taker_buy_quote": 9463.583665
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 0.000189,
          "high": 0.000189,
          "low": 0.000186,
          "close": 0.000187,
          "volume": 23588805.0,
          "close_time": 1774331999999,
          "quote_volume": 4416.652881,
          "trades": 87,
          "taker_buy_base": 8667002.0,
          "taker_buy_quote": 1626.123334
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 0.000186,
          "high": 0.000202,
          "low": 0.000186,
          "close": 0.000198,
          "volume": 622320280.0,
          "close_time": 1774335599999,
          "quote_volume": 122469.654527,
          "trades": 1366,
          "taker_buy_base": 407395756.0,
          "taker_buy_quote": 79843.450018
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 0.000198,
          "high": 0.000198,
          "low": 0.000194,
          "close": 0.000197,
          "volume": 145877235.0,
          "close_time": 1774339199999,
          "quote_volume": 28674.659389,
          "trades": 332,
          "taker_buy_base": 111836418.0,
          "taker_buy_quote": 21981.302095
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.000197,
          "high": 0.000198,
          "low": 0.000193,
          "close": 0.000194,
          "volume": 218372538.0,
          "close_time": 1774342799999,
          "quote_volume": 42793.233467,
          "trades": 315,
          "taker_buy_base": 98605034.0,
          "taker_buy_quote": 19358.837021
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 0.000194,
          "high": 0.000207,
          "low": 0.000194,
          "close": 0.000198,
          "volume": 679536546.0,
          "close_time": 1774346399999,
          "quote_volume": 136532.301541,
          "trades": 1638,
          "taker_buy_base": 360486806.0,
          "taker_buy_quote": 72212.363295
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 0.000198,
          "high": 0.000199,
          "low": 0.000196,
          "close": 0.000196,
          "volume": 74831007.0,
          "close_time": 1774349999999,
          "quote_volume": 14778.169842,
          "trades": 292,
          "taker_buy_base": 33184345.0,
          "taker_buy_quote": 6571.652167
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 0.000196,
          "high": 0.000199,
          "low": 0.000196,
          "close": 0.000198,
          "volume": 74294309.0,
          "close_time": 1774353599999,
          "quote_volume": 14646.95467,
          "trades": 205,
          "taker_buy_base": 36096212.0,
          "taker_buy_quote": 7124.173499
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.000198,
          "high": 0.000198,
          "low": 0.000195,
          "close": 0.000196,
          "volume": 119531273.0,
          "close_time": 1774357199999,
          "quote_volume": 23363.308756,
          "trades": 168,
          "taker_buy_base": 40319144.0,
          "taker_buy_quote": 7898.988094
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 0.000196,
          "high": 0.000199,
          "low": 0.000196,
          "close": 0.000198,
          "volume": 108700662.0,
          "close_time": 1774360799999,
          "quote_volume": 21413.147977,
          "trades": 197,
          "taker_buy_base": 64511982.0,
          "taker_buy_quote": 12712.791727
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 0.000196,
          "high": 0.000199,
          "low": 0.000195,
          "close": 0.000197,
          "volume": 212823615.0,
          "close_time": 1774364399999,
          "quote_volume": 41925.297105,
          "trades": 327,
          "taker_buy_base": 100867517.0,
          "taker_buy_quote": 19898.880666
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 0.000197,
          "high": 0.000203,
          "low": 0.000196,
          "close": 0.000201,
          "volume": 152027835.0,
          "close_time": 1774367999999,
          "quote_volume": 30332.545839,
          "trades": 294,
          "taker_buy_base": 88870928.0,
          "taker_buy_quote": 17705.547954
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.000201,
          "high": 0.000205,
          "low": 0.0002,
          "close": 0.0002,
          "volume": 116012085.0,
          "close_time": 1774371599999,
          "quote_volume": 23428.302505,
          "trades": 248,
          "taker_buy_base": 55175776.0,
          "taker_buy_quote": 11152.028632
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 0.0002,
          "high": 0.0002,
          "low": 0.000196,
          "close": 0.000197,
          "volume": 231046633.0,
          "close_time": 1774375199999,
          "quote_volume": 45668.261413,
          "trades": 293,
          "taker_buy_base": 60179904.0,
          "taker_buy_quote": 11935.901798
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 0.000197,
          "high": 0.000198,
          "low": 0.000195,
          "close": 0.000197,
          "volume": 54202174.0,
          "close_time": 1774378799999,
          "quote_volume": 10654.562169,
          "trades": 175,
          "taker_buy_base": 22838126.0,
          "taker_buy_quote": 4498.651206
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 0.000197,
          "high": 0.000198,
          "low": 0.000196,
          "close": 0.000196,
          "volume": 61092778.0,
          "close_time": 1774382399999,
          "quote_volume": 12013.894053,
          "trades": 49,
          "taker_buy_base": 32724632.0,
          "taker_buy_quote": 6449.561331
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.000196,
          "high": 0.000203,
          "low": 0.000196,
          "close": 0.0002,
          "volume": 87356618.0,
          "close_time": 1774385999999,
          "quote_volume": 17503.81863,
          "trades": 191,
          "taker_buy_base": 40521619.0,
          "taker_buy_quote": 8131.720878
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 0.000202,
          "high": 0.000202,
          "low": 0.000199,
          "close": 0.0002,
          "volume": 74260095.0,
          "close_time": 1774389599999,
          "quote_volume": 14862.462022,
          "trades": 73,
          "taker_buy_base": 12808909.0,
          "taker_buy_quote": 2572.965719
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 0.000201,
          "high": 0.000204,
          "low": 0.000201,
          "close": 0.000202,
          "volume": 39600143.0,
          "close_time": 1774393199999,
          "quote_volume": 8004.647927,
          "trades": 34,
          "taker_buy_base": 33310651.0,
          "taker_buy_quote": 6733.745022
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 0.000202,
          "high": 0.000206,
          "low": 0.000202,
          "close": 0.000205,
          "volume": 340794859.0,
          "close_time": 1774396799999,
          "quote_volume": 69553.196277,
          "trades": 788,
          "taker_buy_base": 179423236.0,
          "taker_buy_quote": 36667.601447
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.000204,
          "high": 0.000205,
          "low": 0.000199,
          "close": 0.000199,
          "volume": 433010454.0,
          "close_time": 1774400399999,
          "quote_volume": 87495.925405,
          "trades": 530,
          "taker_buy_base": 133477165.0,
          "taker_buy_quote": 27145.214105
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 0.000199,
          "high": 0.000202,
          "low": 0.000199,
          "close": 0.000202,
          "volume": 178184716.0,
          "close_time": 1774403999999,
          "quote_volume": 35662.308378,
          "trades": 152,
          "taker_buy_base": 104259606.0,
          "taker_buy_quote": 20881.112673
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 0.000202,
          "high": 0.000209,
          "low": 0.000202,
          "close": 0.000208,
          "volume": 491266629.0,
          "close_time": 1774407599999,
          "quote_volume": 100849.385798,
          "trades": 622,
          "taker_buy_base": 316227259.0,
          "taker_buy_quote": 64931.76135
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 0.000209,
          "high": 0.000215,
          "low": 0.000193,
          "close": 0.0002,
          "volume": 1076849540.0,
          "close_time": 1774411199999,
          "quote_volume": 221989.925651,
          "trades": 977,
          "taker_buy_base": 512189129.0,
          "taker_buy_quote": 105406.573053
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.000201,
          "high": 0.000209,
          "low": 0.000196,
          "close": 0.000206,
          "volume": 430215635.0,
          "close_time": 1774414799999,
          "quote_volume": 86619.591451,
          "trades": 405,
          "taker_buy_base": 208545320.0,
          "taker_buy_quote": 42068.140329
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 0.000206,
          "high": 0.000234,
          "low": 0.000206,
          "close": 0.000234,
          "volume": 1363517825.0,
          "close_time": 1774418399999,
          "quote_volume": 296351.592027,
          "trades": 1787,
          "taker_buy_base": 888558021.0,
          "taker_buy_quote": 193401.620216
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 0.000233,
          "high": 0.000249,
          "low": 0.000214,
          "close": 0.000219,
          "volume": 5423519272.0,
          "close_time": 1774421999999,
          "quote_volume": 1268869.062904,
          "trades": 7883,
          "taker_buy_base": 2725433239.0,
          "taker_buy_quote": 639868.388949
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 0.000218,
          "high": 0.000236,
          "low": 0.000218,
          "close": 0.00022,
          "volume": 2028622132.0,
          "close_time": 1774425599999,
          "quote_volume": 458768.058305,
          "trades": 2016,
          "taker_buy_base": 989971752.0,
          "taker_buy_quote": 224009.031156
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.000221,
          "high": 0.000221,
          "low": 0.000214,
          "close": 0.00022,
          "volume": 640281884.0,
          "close_time": 1774429199999,
          "quote_volume": 139787.33524,
          "trades": 619,
          "taker_buy_base": 284522134.0,
          "taker_buy_quote": 62296.390671
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 0.00022,
          "high": 0.000223,
          "low": 0.000213,
          "close": 0.000214,
          "volume": 613722241.0,
          "close_time": 1774432799999,
          "quote_volume": 133142.210713,
          "trades": 564,
          "taker_buy_base": 231141411.0,
          "taker_buy_quote": 50308.367025
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 0.000213,
          "high": 0.000215,
          "low": 0.00021,
          "close": 0.000211,
          "volume": 621252005.0,
          "close_time": 1774436399999,
          "quote_volume": 132042.236708,
          "trades": 480,
          "taker_buy_base": 315965416.0,
          "taker_buy_quote": 67312.643393
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 0.00021,
          "high": 0.000213,
          "low": 0.000208,
          "close": 0.000209,
          "volume": 292014853.0,
          "close_time": 1774439999999,
          "quote_volume": 61304.457979,
          "trades": 304,
          "taker_buy_base": 131065043.0,
          "taker_buy_quote": 27589.794835
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.000209,
          "high": 0.000212,
          "low": 0.000208,
          "close": 0.000211,
          "volume": 359636378.0,
          "close_time": 1774443599999,
          "quote_volume": 75562.400897,
          "trades": 524,
          "taker_buy_base": 193463294.0,
          "taker_buy_quote": 40753.58336
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 0.000211,
          "high": 0.000214,
          "low": 0.00021,
          "close": 0.000212,
          "volume": 185118213.0,
          "close_time": 1774447199999,
          "quote_volume": 39256.676513,
          "trades": 293,
          "taker_buy_base": 118125482.0,
          "taker_buy_quote": 25098.181552
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 0.000212,
          "high": 0.000213,
          "low": 0.000208,
          "close": 0.000212,
          "volume": 357404029.0,
          "close_time": 1774450799999,
          "quote_volume": 75446.592363,
          "trades": 443,
          "taker_buy_base": 156353840.0,
          "taker_buy_quote": 33138.312096
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 0.000213,
          "high": 0.000218,
          "low": 0.00021,
          "close": 0.000212,
          "volume": 785075611.0,
          "close_time": 1774454399999,
          "quote_volume": 168988.733624,
          "trades": 1029,
          "taker_buy_base": 486927562.0,
          "taker_buy_quote": 105096.790657
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.00021,
          "high": 0.000212,
          "low": 0.000207,
          "close": 0.000209,
          "volume": 279758282.0,
          "close_time": 1774457999999,
          "quote_volume": 58612.148948,
          "trades": 452,
          "taker_buy_base": 107761621.0,
          "taker_buy_quote": 22648.873489
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 0.000209,
          "high": 0.00021,
          "low": 0.000204,
          "close": 0.000206,
          "volume": 232440138.0,
          "close_time": 1774461599999,
          "quote_volume": 48099.263008,
          "trades": 279,
          "taker_buy_base": 104825901.0,
          "taker_buy_quote": 21751.670733
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 0.000206,
          "high": 0.000208,
          "low": 0.000204,
          "close": 0.000206,
          "volume": 128444134.0,
          "close_time": 1774465199999,
          "quote_volume": 26417.077964,
          "trades": 159,
          "taker_buy_base": 31043185.0,
          "taker_buy_quote": 6410.668744
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 0.000206,
          "high": 0.000209,
          "low": 0.000202,
          "close": 0.000202,
          "volume": 304452026.0,
          "close_time": 1774468799999,
          "quote_volume": 62414.10492,
          "trades": 303,
          "taker_buy_base": 133619780.0,
          "taker_buy_quote": 27485.175929
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.000202,
          "high": 0.000204,
          "low": 0.000201,
          "close": 0.000201,
          "volume": 174462491.0,
          "close_time": 1774472399999,
          "quote_volume": 35445.341526,
          "trades": 130,
          "taker_buy_base": 94039134.0,
          "taker_buy_quote": 19157.273872
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 0.000203,
          "high": 0.000204,
          "low": 0.0002,
          "close": 0.000202,
          "volume": 121525414.0,
          "close_time": 1774475999999,
          "quote_volume": 24609.177383,
          "trades": 133,
          "taker_buy_base": 77829820.0,
          "taker_buy_quote": 15779.67031
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 0.000202,
          "high": 0.000204,
          "low": 0.000201,
          "close": 0.000203,
          "volume": 43468783.0,
          "close_time": 1774479599999,
          "quote_volume": 8806.228753,
          "trades": 100,
          "taker_buy_base": 23469447.0,
          "taker_buy_quote": 4754.485934
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 0.000203,
          "high": 0.000204,
          "low": 0.000202,
          "close": 0.000204,
          "volume": 114451271.0,
          "close_time": 1774483199999,
          "quote_volume": 23285.979924,
          "trades": 91,
          "taker_buy_base": 104198296.0,
          "taker_buy_quote": 21205.54121
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.000204,
          "high": 0.000204,
          "low": 0.000202,
          "close": 0.000203,
          "volume": 41585573.0,
          "close_time": 1774486799999,
          "quote_volume": 8451.95172,
          "trades": 108,
          "taker_buy_base": 15822203.0,
          "taker_buy_quote": 3222.398167
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 0.000203,
          "high": 0.000204,
          "low": 0.000198,
          "close": 0.000199,
          "volume": 198727794.0,
          "close_time": 1774490399999,
          "quote_volume": 39903.607976,
          "trades": 159,
          "taker_buy_base": 20375876.0,
          "taker_buy_quote": 4074.769207
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 0.000199,
          "high": 0.000202,
          "low": 0.000198,
          "close": 0.000198,
          "volume": 157689283.0,
          "close_time": 1774493999999,
          "quote_volume": 31519.21326,
          "trades": 120,
          "taker_buy_base": 113513305.0,
          "taker_buy_quote": 22705.816653
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 0.0002,
          "high": 0.0002,
          "low": 0.000197,
          "close": 0.000199,
          "volume": 59740153.0,
          "close_time": 1774497599999,
          "quote_volume": 11853.173956,
          "trades": 65,
          "taker_buy_base": 37918042.0,
          "taker_buy_quote": 7535.967396
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.000198,
          "high": 0.000202,
          "low": 0.000198,
          "close": 0.000202,
          "volume": 112872044.0,
          "close_time": 1774501199999,
          "quote_volume": 22574.270246,
          "trades": 210,
          "taker_buy_base": 94490689.0,
          "taker_buy_quote": 18894.331236
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 0.000202,
          "high": 0.000203,
          "low": 0.000197,
          "close": 0.000199,
          "volume": 125728181.0,
          "close_time": 1774504799999,
          "quote_volume": 25246.33993,
          "trades": 224,
          "taker_buy_base": 68087074.0,
          "taker_buy_quote": 13691.955268
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 0.000199,
          "high": 0.000201,
          "low": 0.000197,
          "close": 0.000199,
          "volume": 206000961.0,
          "close_time": 1774508399999,
          "quote_volume": 40966.246326,
          "trades": 239,
          "taker_buy_base": 104566280.0,
          "taker_buy_quote": 20863.253283
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 0.000199,
          "high": 0.000202,
          "low": 0.000199,
          "close": 0.000202,
          "volume": 82655190.0,
          "close_time": 1774511999999,
          "quote_volume": 16552.016513,
          "trades": 82,
          "taker_buy_base": 58470548.0,
          "taker_buy_quote": 11716.879782
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.000202,
          "high": 0.000202,
          "low": 0.000199,
          "close": 0.000202,
          "volume": 54768530.0,
          "close_time": 1774515599999,
          "quote_volume": 10977.858617,
          "trades": 61,
          "taker_buy_base": 28727363.0,
          "taker_buy_quote": 5768.087673
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 0.0002,
          "high": 0.000202,
          "low": 0.000199,
          "close": 0.0002,
          "volume": 72202520.0,
          "close_time": 1774519199999,
          "quote_volume": 14451.23879,
          "trades": 79,
          "taker_buy_base": 14258643.0,
          "taker_buy_quote": 2858.045594
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 0.000201,
          "high": 0.000201,
          "low": 0.000198,
          "close": 0.000199,
          "volume": 65837594.0,
          "close_time": 1774522799999,
          "quote_volume": 13128.589278,
          "trades": 84,
          "taker_buy_base": 30941629.0,
          "taker_buy_quote": 6175.827794
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 0.0002,
          "high": 0.000203,
          "low": 0.000199,
          "close": 0.000201,
          "volume": 103092518.0,
          "close_time": 1774526399999,
          "quote_volume": 20815.410412,
          "trades": 123,
          "taker_buy_base": 47633835.0,
          "taker_buy_quote": 9630.470454
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.000202,
          "high": 0.000211,
          "low": 0.000201,
          "close": 0.000208,
          "volume": 257738510.0,
          "close_time": 1774529999999,
          "quote_volume": 53254.903813,
          "trades": 287,
          "taker_buy_base": 137369734.0,
          "taker_buy_quote": 28420.904447
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 0.000206,
          "high": 0.000214,
          "low": 0.000206,
          "close": 0.000211,
          "volume": 365524006.0,
          "close_time": 1774533599999,
          "quote_volume": 76929.480723,
          "trades": 262,
          "taker_buy_base": 135656468.0,
          "taker_buy_quote": 28584.302275
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 0.000213,
          "high": 0.000213,
          "low": 0.00021,
          "close": 0.000213,
          "volume": 180508526.0,
          "close_time": 1774537199999,
          "quote_volume": 38271.31001,
          "trades": 206,
          "taker_buy_base": 120948611.0,
          "taker_buy_quote": 25659.150169
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 0.000212,
          "high": 0.000213,
          "low": 0.000206,
          "close": 0.000207,
          "volume": 207461192.0,
          "close_time": 1774540799999,
          "quote_volume": 43477.597204,
          "trades": 234,
          "taker_buy_base": 60926620.0,
          "taker_buy_quote": 12846.711753
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.000207,
          "high": 0.000209,
          "low": 0.000206,
          "close": 0.000209,
          "volume": 125263624.0,
          "close_time": 1774544399999,
          "quote_volume": 25934.25242,
          "trades": 99,
          "taker_buy_base": 58157988.0,
          "taker_buy_quote": 12064.551351
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 0.000209,
          "high": 0.000214,
          "low": 0.000209,
          "close": 0.000209,
          "volume": 388160380.0,
          "close_time": 1774547999999,
          "quote_volume": 81989.96571,
          "trades": 518,
          "taker_buy_base": 225437231.0,
          "taker_buy_quote": 47591.495742
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 0.000209,
          "high": 0.000212,
          "low": 0.000208,
          "close": 0.000208,
          "volume": 182592234.0,
          "close_time": 1774551599999,
          "quote_volume": 38273.419044,
          "trades": 205,
          "taker_buy_base": 30475624.0,
          "taker_buy_quote": 6407.767968
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 0.000208,
          "high": 0.00021,
          "low": 0.000207,
          "close": 0.000209,
          "volume": 116785468.0,
          "close_time": 1774555199999,
          "quote_volume": 24319.544556,
          "trades": 141,
          "taker_buy_base": 62775006.0,
          "taker_buy_quote": 13090.446021
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.00021,
          "high": 0.000212,
          "low": 0.000207,
          "close": 0.000211,
          "volume": 110085236.0,
          "close_time": 1774558799999,
          "quote_volume": 23056.963717,
          "trades": 113,
          "taker_buy_base": 56749691.0,
          "taker_buy_quote": 11912.928849
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 0.000211,
          "high": 0.000213,
          "low": 0.000209,
          "close": 0.000212,
          "volume": 369589698.0,
          "close_time": 1774562399999,
          "quote_volume": 77829.703192,
          "trades": 462,
          "taker_buy_base": 151678260.0,
          "taker_buy_quote": 32039.656088
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 0.000211,
          "high": 0.000214,
          "low": 0.000211,
          "close": 0.000214,
          "volume": 60064082.0,
          "close_time": 1774565999999,
          "quote_volume": 12767.03256,
          "trades": 216,
          "taker_buy_base": 33031785.0,
          "taker_buy_quote": 7034.971119
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 0.000214,
          "high": 0.000217,
          "low": 0.00021,
          "close": 0.000217,
          "volume": 263875267.0,
          "close_time": 1774569599999,
          "quote_volume": 56302.882036,
          "trades": 636,
          "taker_buy_base": 123115032.0,
          "taker_buy_quote": 26329.553514
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.000217,
          "high": 0.000223,
          "low": 0.000214,
          "close": 0.00022,
          "volume": 537367433.0,
          "close_time": 1774573199999,
          "quote_volume": 117311.506649,
          "trades": 960,
          "taker_buy_base": 271664729.0,
          "taker_buy_quote": 59459.919169
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 0.000219,
          "high": 0.000219,
          "low": 0.000212,
          "close": 0.000214,
          "volume": 153182485.0,
          "close_time": 1774576799999,
          "quote_volume": 33040.702747,
          "trades": 267,
          "taker_buy_base": 57650407.0,
          "taker_buy_quote": 12439.987711
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 0.000214,
          "high": 0.000218,
          "low": 0.000213,
          "close": 0.000213,
          "volume": 79492246.0,
          "close_time": 1774580399999,
          "quote_volume": 17120.685752,
          "trades": 217,
          "taker_buy_base": 27781843.0,
          "taker_buy_quote": 6002.629847
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 0.000214,
          "high": 0.000222,
          "low": 0.000213,
          "close": 0.00022,
          "volume": 213983314.0,
          "close_time": 1774583999999,
          "quote_volume": 46372.106714,
          "trades": 366,
          "taker_buy_base": 126291259.0,
          "taker_buy_quote": 27396.53265
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.00022,
          "high": 0.000221,
          "low": 0.000217,
          "close": 0.000218,
          "volume": 313204551.0,
          "close_time": 1774587599999,
          "quote_volume": 68599.484849,
          "trades": 621,
          "taker_buy_base": 173547398.0,
          "taker_buy_quote": 38081.763089
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 0.000219,
          "high": 0.00022,
          "low": 0.00021,
          "close": 0.000212,
          "volume": 174646031.0,
          "close_time": 1774591199999,
          "quote_volume": 37429.111173,
          "trades": 680,
          "taker_buy_base": 27758704.0,
          "taker_buy_quote": 5946.144872
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 0.000211,
          "high": 0.000214,
          "low": 0.000209,
          "close": 0.000214,
          "volume": 149394836.0,
          "close_time": 1774594799999,
          "quote_volume": 31635.485093,
          "trades": 365,
          "taker_buy_base": 72312426.0,
          "taker_buy_quote": 15336.785498
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 0.000213,
          "high": 0.000215,
          "low": 0.000212,
          "close": 0.000213,
          "volume": 167540161.0,
          "close_time": 1774598399999,
          "quote_volume": 35718.352264,
          "trades": 443,
          "taker_buy_base": 88370965.0,
          "taker_buy_quote": 18840.954865
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.000214,
          "high": 0.000216,
          "low": 0.000212,
          "close": 0.000216,
          "volume": 106602431.0,
          "close_time": 1774601999999,
          "quote_volume": 22900.89617,
          "trades": 256,
          "taker_buy_base": 66870952.0,
          "taker_buy_quote": 14372.393209
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 0.000215,
          "high": 0.000215,
          "low": 0.000207,
          "close": 0.000209,
          "volume": 194743406.0,
          "close_time": 1774605599999,
          "quote_volume": 41079.13247,
          "trades": 360,
          "taker_buy_base": 41826535.0,
          "taker_buy_quote": 8828.635663
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 0.000209,
          "high": 0.00021,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 242035832.0,
          "close_time": 1774609199999,
          "quote_volume": 49868.411386,
          "trades": 447,
          "taker_buy_base": 77126772.0,
          "taker_buy_quote": 15938.538078
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000202,
          "close": 0.000204,
          "volume": 76842587.0,
          "close_time": 1774612799999,
          "quote_volume": 15658.535574,
          "trades": 429,
          "taker_buy_base": 29409604.0,
          "taker_buy_quote": 5999.963769
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.000205,
          "high": 0.000208,
          "low": 0.000204,
          "close": 0.000208,
          "volume": 57378874.0,
          "close_time": 1774616399999,
          "quote_volume": 11762.370625,
          "trades": 145,
          "taker_buy_base": 39106489.0,
          "taker_buy_quote": 8033.487565
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 0.000208,
          "high": 0.000211,
          "low": 0.000204,
          "close": 0.000204,
          "volume": 142698299.0,
          "close_time": 1774619999999,
          "quote_volume": 29619.315911,
          "trades": 392,
          "taker_buy_base": 38339637.0,
          "taker_buy_quote": 7981.249725
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 0.000205,
          "high": 0.000206,
          "low": 0.000204,
          "close": 0.000204,
          "volume": 38542234.0,
          "close_time": 1774623599999,
          "quote_volume": 7888.806153,
          "trades": 175,
          "taker_buy_base": 21987801.0,
          "taker_buy_quote": 4509.056275
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 0.000205,
          "high": 0.000209,
          "low": 0.000204,
          "close": 0.000207,
          "volume": 197192373.0,
          "close_time": 1774627199999,
          "quote_volume": 40786.560844,
          "trades": 226,
          "taker_buy_base": 136287876.0,
          "taker_buy_quote": 28231.249619
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.000208,
          "high": 0.000209,
          "low": 0.000205,
          "close": 0.000205,
          "volume": 99867221.0,
          "close_time": 1774630799999,
          "quote_volume": 20598.589895,
          "trades": 206,
          "taker_buy_base": 6987325.0,
          "taker_buy_quote": 1451.414224
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 0.000204,
          "high": 0.000206,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 81922746.0,
          "close_time": 1774634399999,
          "quote_volume": 16753.048134,
          "trades": 150,
          "taker_buy_base": 12491623.0,
          "taker_buy_quote": 2565.242495
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 0.000204,
          "high": 0.000204,
          "low": 0.0002,
          "close": 0.000203,
          "volume": 58863060.0,
          "close_time": 1774637999999,
          "quote_volume": 11865.780148,
          "trades": 148,
          "taker_buy_base": 14704704.0,
          "taker_buy_quote": 2967.02187
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 0.000201,
          "high": 0.000203,
          "low": 0.000201,
          "close": 0.000202,
          "volume": 17132199.0,
          "close_time": 1774641599999,
          "quote_volume": 3467.075495,
          "trades": 34,
          "taker_buy_base": 11230946.0,
          "taker_buy_quote": 2279.608767
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.000202,
          "high": 0.000203,
          "low": 0.000201,
          "close": 0.000202,
          "volume": 25944740.0,
          "close_time": 1774645199999,
          "quote_volume": 5249.632755,
          "trades": 30,
          "taker_buy_base": 14486765.0,
          "taker_buy_quote": 2940.275867
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 0.000201,
          "high": 0.000202,
          "low": 0.0002,
          "close": 0.000202,
          "volume": 18504934.0,
          "close_time": 1774648799999,
          "quote_volume": 3718.335578,
          "trades": 28,
          "taker_buy_base": 1563216.0,
          "taker_buy_quote": 315.230424
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 0.000202,
          "high": 0.000202,
          "low": 0.0002,
          "close": 0.000202,
          "volume": 29554514.0,
          "close_time": 1774652399999,
          "quote_volume": 5938.920006,
          "trades": 35,
          "taker_buy_base": 20901165.0,
          "taker_buy_quote": 4204.729981
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 0.000201,
          "high": 0.000201,
          "low": 0.000199,
          "close": 0.000201,
          "volume": 40798712.0,
          "close_time": 1774655999999,
          "quote_volume": 8177.161003,
          "trades": 80,
          "taker_buy_base": 6776219.0,
          "taker_buy_quote": 1359.788366
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.000201,
          "high": 0.000201,
          "low": 0.000198,
          "close": 0.000198,
          "volume": 42175483.0,
          "close_time": 1774659599999,
          "quote_volume": 8384.712233,
          "trades": 94,
          "taker_buy_base": 5300958.0,
          "taker_buy_quote": 1062.973238
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 0.000198,
          "high": 0.0002,
          "low": 0.000197,
          "close": 0.000199,
          "volume": 111530862.0,
          "close_time": 1774663199999,
          "quote_volume": 22101.795171,
          "trades": 163,
          "taker_buy_base": 84585772.0,
          "taker_buy_quote": 16763.914208
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 0.000198,
          "high": 0.000201,
          "low": 0.000198,
          "close": 0.000201,
          "volume": 65772343.0,
          "close_time": 1774666799999,
          "quote_volume": 13165.722849,
          "trades": 83,
          "taker_buy_base": 53389607.0,
          "taker_buy_quote": 10691.287021
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 0.0002,
          "high": 0.000202,
          "low": 0.0002,
          "close": 0.000201,
          "volume": 117766415.0,
          "close_time": 1774670399999,
          "quote_volume": 23719.46361,
          "trades": 183,
          "taker_buy_base": 98577335.0,
          "taker_buy_quote": 19862.938457
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.000202,
          "high": 0.000202,
          "low": 0.000198,
          "close": 0.000198,
          "volume": 69333628.0,
          "close_time": 1774673999999,
          "quote_volume": 13877.743387,
          "trades": 68,
          "taker_buy_base": 25484339.0,
          "taker_buy_quote": 5135.834799
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 0.000199,
          "high": 0.000199,
          "low": 0.000197,
          "close": 0.000198,
          "volume": 67162703.0,
          "close_time": 1774677599999,
          "quote_volume": 13240.733579,
          "trades": 60,
          "taker_buy_base": 3571688.0,
          "taker_buy_quote": 707.561137
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 0.000198,
          "high": 0.000198,
          "low": 0.000196,
          "close": 0.000196,
          "volume": 31203940.0,
          "close_time": 1774681199999,
          "quote_volume": 6127.471423,
          "trades": 43,
          "taker_buy_base": 2590551.0,
          "taker_buy_quote": 512.89527
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 0.000197,
          "high": 0.000199,
          "low": 0.000197,
          "close": 0.000197,
          "volume": 44295707.0,
          "close_time": 1774684799999,
          "quote_volume": 8752.576879,
          "trades": 65,
          "taker_buy_base": 33025153.0,
          "taker_buy_quote": 6531.990066
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.000198,
          "high": 0.000199,
          "low": 0.000197,
          "close": 0.000199,
          "volume": 20537674.0,
          "close_time": 1774688399999,
          "quote_volume": 4084.752337,
          "trades": 46,
          "taker_buy_base": 13804269.0,
          "taker_buy_quote": 2746.044682
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 0.0002,
          "high": 0.0002,
          "low": 0.000197,
          "close": 0.000199,
          "volume": 19320075.0,
          "close_time": 1774691999999,
          "quote_volume": 3839.993056,
          "trades": 29,
          "taker_buy_base": 10189391.0,
          "taker_buy_quote": 2028.512573
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 0.000199,
          "high": 0.000199,
          "low": 0.000195,
          "close": 0.000195,
          "volume": 156817320.0,
          "close_time": 1774695599999,
          "quote_volume": 30711.713854,
          "trades": 436,
          "taker_buy_base": 64928239.0,
          "taker_buy_quote": 12745.590653
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 0.000195,
          "high": 0.000197,
          "low": 0.000195,
          "close": 0.000195,
          "volume": 21034297.0,
          "close_time": 1774699199999,
          "quote_volume": 4121.019273,
          "trades": 91,
          "taker_buy_base": 8362427.0,
          "taker_buy_quote": 1639.475416
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.000196,
          "high": 0.000197,
          "low": 0.000194,
          "close": 0.000194,
          "volume": 53347722.0,
          "close_time": 1774702799999,
          "quote_volume": 10408.289181,
          "trades": 98,
          "taker_buy_base": 23836260.0,
          "taker_buy_quote": 4662.710802
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 0.000195,
          "high": 0.000198,
          "low": 0.000194,
          "close": 0.000198,
          "volume": 61499714.0,
          "close_time": 1774706399999,
          "quote_volume": 12084.061286,
          "trades": 88,
          "taker_buy_base": 50639003.0,
          "taker_buy_quote": 9961.641786
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 0.000197,
          "high": 0.000197,
          "low": 0.000193,
          "close": 0.000195,
          "volume": 148534434.0,
          "close_time": 1774709999999,
          "quote_volume": 28919.096059,
          "trades": 201,
          "taker_buy_base": 35764891.0,
          "taker_buy_quote": 6971.729103
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 0.000195,
          "high": 0.000195,
          "low": 0.000193,
          "close": 0.000193,
          "volume": 94414325.0,
          "close_time": 1774713599999,
          "quote_volume": 18326.873959,
          "trades": 307,
          "taker_buy_base": 60200988.0,
          "taker_buy_quote": 11694.543551
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.000193,
          "high": 0.000194,
          "low": 0.00019,
          "close": 0.000193,
          "volume": 122667483.0,
          "close_time": 1774717199999,
          "quote_volume": 23588.743319,
          "trades": 264,
          "taker_buy_base": 53585638.0,
          "taker_buy_quote": 10317.860649
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 0.000192,
          "high": 0.000193,
          "low": 0.00019,
          "close": 0.000192,
          "volume": 91581846.0,
          "close_time": 1774720799999,
          "quote_volume": 17491.990262,
          "trades": 318,
          "taker_buy_base": 24442045.0,
          "taker_buy_quote": 4680.308373
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 0.00019,
          "high": 0.000194,
          "low": 0.00019,
          "close": 0.000192,
          "volume": 127737143.0,
          "close_time": 1774724399999,
          "quote_volume": 24589.295738,
          "trades": 224,
          "taker_buy_base": 98010821.0,
          "taker_buy_quote": 18890.614717
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 0.000192,
          "high": 0.000193,
          "low": 0.00019,
          "close": 0.000191,
          "volume": 16982257.0,
          "close_time": 1774727999999,
          "quote_volume": 3246.647209,
          "trades": 57,
          "taker_buy_base": 6565484.0,
          "taker_buy_quote": 1260.555214
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.000191,
          "high": 0.000193,
          "low": 0.00019,
          "close": 0.000193,
          "volume": 144636275.0,
          "close_time": 1774731599999,
          "quote_volume": 27677.157044,
          "trades": 92,
          "taker_buy_base": 130778678.0,
          "taker_buy_quote": 25032.844806
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 0.000191,
          "high": 0.000192,
          "low": 0.000188,
          "close": 0.000188,
          "volume": 32535561.0,
          "close_time": 1774735199999,
          "quote_volume": 6176.650087,
          "trades": 63,
          "taker_buy_base": 10414044.0,
          "taker_buy_quote": 1980.282024
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 0.00019,
          "high": 0.00019,
          "low": 0.000184,
          "close": 0.000187,
          "volume": 66047756.0,
          "close_time": 1774738799999,
          "quote_volume": 12255.255546,
          "trades": 97,
          "taker_buy_base": 15965849.0,
          "taker_buy_quote": 2978.996261
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 0.000186,
          "high": 0.000186,
          "low": 0.000181,
          "close": 0.000185,
          "volume": 125925997.0,
          "close_time": 1774742399999,
          "quote_volume": 23197.65512,
          "trades": 230,
          "taker_buy_base": 95316253.0,
          "taker_buy_quote": 17580.066461
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.000186,
          "high": 0.000188,
          "low": 0.000184,
          "close": 0.000187,
          "volume": 114059562.0,
          "close_time": 1774745999999,
          "quote_volume": 21231.446334,
          "trades": 273,
          "taker_buy_base": 68492679.0,
          "taker_buy_quote": 12761.403207
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 0.000186,
          "high": 0.000189,
          "low": 0.000185,
          "close": 0.000188,
          "volume": 65029621.0,
          "close_time": 1774749599999,
          "quote_volume": 12134.33281,
          "trades": 111,
          "taker_buy_base": 36559351.0,
          "taker_buy_quote": 6845.97572
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 0.000187,
          "high": 0.000188,
          "low": 0.000186,
          "close": 0.000188,
          "volume": 6463312.0,
          "close_time": 1774753199999,
          "quote_volume": 1210.644481,
          "trades": 47,
          "taker_buy_base": 5311954.0,
          "taker_buy_quote": 996.108731
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 0.000186,
          "high": 0.000189,
          "low": 0.000186,
          "close": 0.000188,
          "volume": 77076157.0,
          "close_time": 1774756799999,
          "quote_volume": 14434.369913,
          "trades": 74,
          "taker_buy_base": 34453809.0,
          "taker_buy_quote": 6464.442461
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.000187,
          "high": 0.000189,
          "low": 0.000187,
          "close": 0.000187,
          "volume": 9061367.0,
          "close_time": 1774760399999,
          "quote_volume": 1701.665651,
          "trades": 24,
          "taker_buy_base": 4707170.0,
          "taker_buy_quote": 886.507812
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 0.000187,
          "high": 0.000189,
          "low": 0.000187,
          "close": 0.000189,
          "volume": 8472109.0,
          "close_time": 1774763999999,
          "quote_volume": 1592.499023,
          "trades": 41,
          "taker_buy_base": 2521113.0,
          "taker_buy_quote": 475.291323
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 0.000189,
          "high": 0.000189,
          "low": 0.000187,
          "close": 0.000189,
          "volume": 14976894.0,
          "close_time": 1774767599999,
          "quote_volume": 2817.441965,
          "trades": 59,
          "taker_buy_base": 13156514.0,
          "taker_buy_quote": 2476.067729
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 0.000189,
          "high": 0.000189,
          "low": 0.000185,
          "close": 0.000186,
          "volume": 59869169.0,
          "close_time": 1774771199999,
          "quote_volume": 11220.927109,
          "trades": 204,
          "taker_buy_base": 31389986.0,
          "taker_buy_quote": 5916.378323
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.000185,
          "high": 0.000188,
          "low": 0.000185,
          "close": 0.000187,
          "volume": 11581521.0,
          "close_time": 1774774799999,
          "quote_volume": 2157.505732,
          "trades": 47,
          "taker_buy_base": 4964416.0,
          "taker_buy_quote": 927.554896
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 0.000187,
          "high": 0.000188,
          "low": 0.000186,
          "close": 0.000188,
          "volume": 17243768.0,
          "close_time": 1774778399999,
          "quote_volume": 3220.238447,
          "trades": 55,
          "taker_buy_base": 2908978.0,
          "taker_buy_quote": 545.231095
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 0.000188,
          "high": 0.000188,
          "low": 0.00018,
          "close": 0.000183,
          "volume": 288828263.0,
          "close_time": 1774781999999,
          "quote_volume": 52802.413301,
          "trades": 206,
          "taker_buy_base": 56867630.0,
          "taker_buy_quote": 10437.877916
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 0.000183,
          "high": 0.000185,
          "low": 0.000182,
          "close": 0.000185,
          "volume": 60833854.0,
          "close_time": 1774785599999,
          "quote_volume": 11223.46136,
          "trades": 79,
          "taker_buy_base": 53766743.0,
          "taker_buy_quote": 9923.562831
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.000185,
          "high": 0.000185,
          "low": 0.000182,
          "close": 0.000183,
          "volume": 155307805.0,
          "close_time": 1774789199999,
          "quote_volume": 28419.696646,
          "trades": 116,
          "taker_buy_base": 64200823.0,
          "taker_buy_quote": 11773.273841
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 0.000184,
          "high": 0.000184,
          "low": 0.000181,
          "close": 0.000184,
          "volume": 74562868.0,
          "close_time": 1774792799999,
          "quote_volume": 13620.271786,
          "trades": 82,
          "taker_buy_base": 52588902.0,
          "taker_buy_quote": 9613.011089
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 0.000184,
          "high": 0.000185,
          "low": 0.000183,
          "close": 0.000184,
          "volume": 27305463.0,
          "close_time": 1774796399999,
          "quote_volume": 5041.917372,
          "trades": 82,
          "taker_buy_base": 25434074.0,
          "taker_buy_quote": 4698.38495
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 0.000185,
          "high": 0.000186,
          "low": 0.000183,
          "close": 0.000183,
          "volume": 17319322.0,
          "close_time": 1774799999999,
          "quote_volume": 3188.431151,
          "trades": 63,
          "taker_buy_base": 4053235.0,
          "taker_buy_quote": 748.055089
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.000183,
          "high": 0.000187,
          "low": 0.000183,
          "close": 0.000187,
          "volume": 34136857.0,
          "close_time": 1774803599999,
          "quote_volume": 6357.189032,
          "trades": 79,
          "taker_buy_base": 30398001.0,
          "taker_buy_quote": 5663.910375
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 0.000186,
          "high": 0.000196,
          "low": 0.000186,
          "close": 0.000188,
          "volume": 300648051.0,
          "close_time": 1774807199999,
          "quote_volume": 57534.835771,
          "trades": 448,
          "taker_buy_base": 160348230.0,
          "taker_buy_quote": 30728.394368
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 0.00019,
          "high": 0.000192,
          "low": 0.000188,
          "close": 0.000191,
          "volume": 28594732.0,
          "close_time": 1774810799999,
          "quote_volume": 5411.688822,
          "trades": 26,
          "taker_buy_base": 14960168.0,
          "taker_buy_quote": 2843.494736
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 0.000191,
          "high": 0.000205,
          "low": 0.000189,
          "close": 0.000191,
          "volume": 637886337.0,
          "close_time": 1774814399999,
          "quote_volume": 125575.54454,
          "trades": 1035,
          "taker_buy_base": 360496393.0,
          "taker_buy_quote": 71436.794957
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.00019,
          "high": 0.000192,
          "low": 0.000188,
          "close": 0.000188,
          "volume": 172289950.0,
          "close_time": 1774817999999,
          "quote_volume": 32629.375798,
          "trades": 228,
          "taker_buy_base": 31328019.0,
          "taker_buy_quote": 5957.609806
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 0.000188,
          "high": 0.00019,
          "low": 0.000187,
          "close": 0.000189,
          "volume": 136038779.0,
          "close_time": 1774821599999,
          "quote_volume": 25527.587103,
          "trades": 103,
          "taker_buy_base": 15824787.0,
          "taker_buy_quote": 2979.020053
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 0.000188,
          "high": 0.000191,
          "low": 0.000184,
          "close": 0.000191,
          "volume": 97912653.0,
          "close_time": 1774825199999,
          "quote_volume": 18365.861541,
          "trades": 229,
          "taker_buy_base": 41892701.0,
          "taker_buy_quote": 7897.277164
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 0.00019,
          "high": 0.000191,
          "low": 0.000187,
          "close": 0.000188,
          "volume": 61027741.0,
          "close_time": 1774828799999,
          "quote_volume": 11560.233626,
          "trades": 68,
          "taker_buy_base": 39339708.0,
          "taker_buy_quote": 7447.251533
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.000189,
          "high": 0.000193,
          "low": 0.000188,
          "close": 0.000191,
          "volume": 73011479.0,
          "close_time": 1774832399999,
          "quote_volume": 13872.207797,
          "trades": 156,
          "taker_buy_base": 11222835.0,
          "taker_buy_quote": 2132.902745
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 0.00019,
          "high": 0.000193,
          "low": 0.00019,
          "close": 0.000192,
          "volume": 60379646.0,
          "close_time": 1774835999999,
          "quote_volume": 11567.450162,
          "trades": 68,
          "taker_buy_base": 27228354.0,
          "taker_buy_quote": 5222.192088
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 0.000192,
          "high": 0.000195,
          "low": 0.000192,
          "close": 0.000194,
          "volume": 51148373.0,
          "close_time": 1774839599999,
          "quote_volume": 9903.104413,
          "trades": 140,
          "taker_buy_base": 19399190.0,
          "taker_buy_quote": 3769.708727
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 0.000195,
          "high": 0.000196,
          "low": 0.000194,
          "close": 0.000194,
          "volume": 73074329.0,
          "close_time": 1774843199999,
          "quote_volume": 14269.479196,
          "trades": 148,
          "taker_buy_base": 49413703.0,
          "taker_buy_quote": 9671.051271
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.000194,
          "high": 0.000195,
          "low": 0.000192,
          "close": 0.000195,
          "volume": 42373258.0,
          "close_time": 1774846799999,
          "quote_volume": 8179.940652,
          "trades": 110,
          "taker_buy_base": 15194673.0,
          "taker_buy_quote": 2941.119004
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 0.000194,
          "high": 0.000195,
          "low": 0.000191,
          "close": 0.000193,
          "volume": 63761778.0,
          "close_time": 1774850399999,
          "quote_volume": 12368.4104,
          "trades": 169,
          "taker_buy_base": 19243313.0,
          "taker_buy_quote": 3738.227686
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 0.000192,
          "high": 0.000193,
          "low": 0.000191,
          "close": 0.000193,
          "volume": 63169519.0,
          "close_time": 1774853999999,
          "quote_volume": 12102.365593,
          "trades": 85,
          "taker_buy_base": 20421906.0,
          "taker_buy_quote": 3925.821635
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 0.000191,
          "high": 0.000193,
          "low": 0.00019,
          "close": 0.000191,
          "volume": 51864593.0,
          "close_time": 1774857599999,
          "quote_volume": 9907.860974,
          "trades": 75,
          "taker_buy_base": 12405331.0,
          "taker_buy_quote": 2374.111919
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.000191,
          "high": 0.000192,
          "low": 0.000189,
          "close": 0.000191,
          "volume": 98605317.0,
          "close_time": 1774861199999,
          "quote_volume": 18758.034931,
          "trades": 182,
          "taker_buy_base": 27241592.0,
          "taker_buy_quote": 5204.350842
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 0.000191,
          "high": 0.000192,
          "low": 0.000187,
          "close": 0.000188,
          "volume": 138753548.0,
          "close_time": 1774864799999,
          "quote_volume": 26234.11124,
          "trades": 299,
          "taker_buy_base": 27049626.0,
          "taker_buy_quote": 5125.872357
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 0.000188,
          "high": 0.000189,
          "low": 0.000186,
          "close": 0.000189,
          "volume": 173512934.0,
          "close_time": 1774868399999,
          "quote_volume": 32480.997372,
          "trades": 220,
          "taker_buy_base": 126922363.0,
          "taker_buy_quote": 23790.701945
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 0.000189,
          "high": 0.000189,
          "low": 0.000184,
          "close": 0.000184,
          "volume": 101769613.0,
          "close_time": 1774871999999,
          "quote_volume": 18847.047216,
          "trades": 72,
          "taker_buy_base": 13018911.0,
          "taker_buy_quote": 2423.680479
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.000184,
          "high": 0.000186,
          "low": 0.000183,
          "close": 0.000186,
          "volume": 98584360.0,
          "close_time": 1774875599999,
          "quote_volume": 18225.867476,
          "trades": 99,
          "taker_buy_base": 81354168.0,
          "taker_buy_quote": 15054.199626
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 0.000184,
          "high": 0.000186,
          "low": 0.000183,
          "close": 0.000183,
          "volume": 36946400.0,
          "close_time": 1774879199999,
          "quote_volume": 6826.318324,
          "trades": 61,
          "taker_buy_base": 21912800.0,
          "taker_buy_quote": 4059.321711
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 0.000183,
          "high": 0.000187,
          "low": 0.000182,
          "close": 0.000185,
          "volume": 83300947.0,
          "close_time": 1774882799999,
          "quote_volume": 15281.411547,
          "trades": 91,
          "taker_buy_base": 23953994.0,
          "taker_buy_quote": 4410.14224
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 0.000187,
          "high": 0.000187,
          "low": 0.000185,
          "close": 0.000185,
          "volume": 37184344.0,
          "close_time": 1774886399999,
          "quote_volume": 6892.004198,
          "trades": 61,
          "taker_buy_base": 11309956.0,
          "taker_buy_quote": 2104.268681
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.000187,
          "high": 0.000187,
          "low": 0.000184,
          "close": 0.000184,
          "volume": 12498649.0,
          "close_time": 1774889999999,
          "quote_volume": 2312.839224,
          "trades": 40,
          "taker_buy_base": 3160969.0,
          "taker_buy_quote": 587.665699
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 0.000186,
          "high": 0.000186,
          "low": 0.000182,
          "close": 0.000183,
          "volume": 87070510.0,
          "close_time": 1774893599999,
          "quote_volume": 15996.089689,
          "trades": 230,
          "taker_buy_base": 27095449.0,
          "taker_buy_quote": 4996.937985
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 0.000184,
          "high": 0.000185,
          "low": 0.000182,
          "close": 0.000184,
          "volume": 26920022.0,
          "close_time": 1774897199999,
          "quote_volume": 4923.043343,
          "trades": 95,
          "taker_buy_base": 4185636.0,
          "taker_buy_quote": 769.541003
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 0.000184,
          "high": 0.000184,
          "low": 0.000182,
          "close": 0.000184,
          "volume": 23982651.0,
          "close_time": 1774900799999,
          "quote_volume": 4403.746624,
          "trades": 70,
          "taker_buy_base": 18537189.0,
          "taker_buy_quote": 3407.877428
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.000184,
          "high": 0.000185,
          "low": 0.000182,
          "close": 0.000183,
          "volume": 16393426.0,
          "close_time": 1774904399999,
          "quote_volume": 3007.214911,
          "trades": 35,
          "taker_buy_base": 12979579.0,
          "taker_buy_quote": 2380.350555
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 0.000182,
          "high": 0.000185,
          "low": 0.000182,
          "close": 0.000184,
          "volume": 44175639.0,
          "close_time": 1774907999999,
          "quote_volume": 8071.328278,
          "trades": 88,
          "taker_buy_base": 17484101.0,
          "taker_buy_quote": 3209.826484
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 0.000184,
          "high": 0.000185,
          "low": 0.000183,
          "close": 0.000185,
          "volume": 55834814.0,
          "close_time": 1774911599999,
          "quote_volume": 10284.463989,
          "trades": 29,
          "taker_buy_base": 52797496.0,
          "taker_buy_quote": 9726.354927
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 0.000184,
          "high": 0.000184,
          "low": 0.000183,
          "close": 0.000183,
          "volume": 10518216.0,
          "close_time": 1774915199999,
          "quote_volume": 1930.151508,
          "trades": 44,
          "taker_buy_base": 5457986.0,
          "taker_buy_quote": 1003.979166
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.000183,
          "high": 0.000184,
          "low": 0.000182,
          "close": 0.000183,
          "volume": 78651465.0,
          "close_time": 1774918799999,
          "quote_volume": 14393.263506,
          "trades": 155,
          "taker_buy_base": 57757213.0,
          "taker_buy_quote": 10582.682734
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 0.000182,
          "high": 0.000185,
          "low": 0.000181,
          "close": 0.000184,
          "volume": 67938816.0,
          "close_time": 1774922399999,
          "quote_volume": 12451.408392,
          "trades": 119,
          "taker_buy_base": 55831750.0,
          "taker_buy_quote": 10247.605881
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 0.000184,
          "high": 0.000184,
          "low": 0.000182,
          "close": 0.000183,
          "volume": 46295240.0,
          "close_time": 1774925999999,
          "quote_volume": 8483.627372,
          "trades": 105,
          "taker_buy_base": 13434124.0,
          "taker_buy_quote": 2470.520197
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 0.000183,
          "high": 0.000183,
          "low": 0.00018,
          "close": 0.000182,
          "volume": 156981869.0,
          "close_time": 1774929599999,
          "quote_volume": 28409.453146,
          "trades": 252,
          "taker_buy_base": 86268360.0,
          "taker_buy_quote": 15627.403837
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.000181,
          "high": 0.000182,
          "low": 0.000177,
          "close": 0.000178,
          "volume": 261623433.0,
          "close_time": 1774933199999,
          "quote_volume": 46734.876592,
          "trades": 432,
          "taker_buy_base": 54857523.0,
          "taker_buy_quote": 9799.261396
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 0.000179,
          "high": 0.000179,
          "low": 0.000178,
          "close": 0.000179,
          "volume": 77355558.0,
          "close_time": 1774936799999,
          "quote_volume": 13821.110475,
          "trades": 110,
          "taker_buy_base": 63577251.0,
          "taker_buy_quote": 11368.571829
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 0.000179,
          "high": 0.00018,
          "low": 0.000178,
          "close": 0.000179,
          "volume": 110488841.0,
          "close_time": 1774940399999,
          "quote_volume": 19759.647753,
          "trades": 201,
          "taker_buy_base": 46670455.0,
          "taker_buy_quote": 8373.748492
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 0.000179,
          "high": 0.00018,
          "low": 0.000175,
          "close": 0.000176,
          "volume": 148705761.0,
          "close_time": 1774943999999,
          "quote_volume": 26457.102561,
          "trades": 380,
          "taker_buy_base": 102466825.0,
          "taker_buy_quote": 18227.615935
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.000176,
          "high": 0.000177,
          "low": 0.000174,
          "close": 0.000174,
          "volume": 69985802.0,
          "close_time": 1774947599999,
          "quote_volume": 12299.2753,
          "trades": 116,
          "taker_buy_base": 27300842.0,
          "taker_buy_quote": 4817.37353
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 0.000176,
          "high": 0.000177,
          "low": 0.000174,
          "close": 0.000176,
          "volume": 87317158.0,
          "close_time": 1774951199999,
          "quote_volume": 15285.655135,
          "trades": 134,
          "taker_buy_base": 46120321.0,
          "taker_buy_quote": 8084.601497
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 0.000175,
          "high": 0.000177,
          "low": 0.000175,
          "close": 0.000176,
          "volume": 16752463.0,
          "close_time": 1774954799999,
          "quote_volume": 2950.851555,
          "trades": 53,
          "taker_buy_base": 10028321.0,
          "taker_buy_quote": 1773.270542
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 0.000176,
          "high": 0.000179,
          "low": 0.000176,
          "close": 0.000178,
          "volume": 88868522.0,
          "close_time": 1774958399999,
          "quote_volume": 15758.27318,
          "trades": 76,
          "taker_buy_base": 63648142.0,
          "taker_buy_quote": 11307.820077
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.000178,
          "high": 0.000181,
          "low": 0.000178,
          "close": 0.000179,
          "volume": 72322083.0,
          "close_time": 1774961999999,
          "quote_volume": 12927.895002,
          "trades": 49,
          "taker_buy_base": 19062283.0,
          "taker_buy_quote": 3419.074628
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 0.00018,
          "high": 0.000183,
          "low": 0.000179,
          "close": 0.000181,
          "volume": 31075832.0,
          "close_time": 1774965599999,
          "quote_volume": 5643.929678,
          "trades": 75,
          "taker_buy_base": 19034938.0,
          "taker_buy_quote": 3459.846101
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 0.000181,
          "high": 0.000183,
          "low": 0.000179,
          "close": 0.00018,
          "volume": 99023041.0,
          "close_time": 1774969199999,
          "quote_volume": 17844.413942,
          "trades": 147,
          "taker_buy_base": 28569090.0,
          "taker_buy_quote": 5156.658054
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 0.000181,
          "high": 0.000182,
          "low": 0.000178,
          "close": 0.000178,
          "volume": 110074666.0,
          "close_time": 1774972799999,
          "quote_volume": 19846.268406,
          "trades": 324,
          "taker_buy_base": 21768238.0,
          "taker_buy_quote": 3926.477093
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.000177,
          "high": 0.00018,
          "low": 0.000177,
          "close": 0.000179,
          "volume": 113184458.0,
          "close_time": 1774976399999,
          "quote_volume": 20159.262258,
          "trades": 94,
          "taker_buy_base": 64283995.0,
          "taker_buy_quote": 11473.135067
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 0.000179,
          "high": 0.000182,
          "low": 0.000178,
          "close": 0.00018,
          "volume": 43094400.0,
          "close_time": 1774979999999,
          "quote_volume": 7743.147335,
          "trades": 127,
          "taker_buy_base": 22981195.0,
          "taker_buy_quote": 4135.897591
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 0.000179,
          "high": 0.00018,
          "low": 0.000178,
          "close": 0.000178,
          "volume": 86344978.0,
          "close_time": 1774983599999,
          "quote_volume": 15488.610385,
          "trades": 209,
          "taker_buy_base": 44575485.0,
          "taker_buy_quote": 8015.240579
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 0.000178,
          "high": 0.000179,
          "low": 0.000176,
          "close": 0.000177,
          "volume": 42142625.0,
          "close_time": 1774987199999,
          "quote_volume": 7476.953473,
          "trades": 220,
          "taker_buy_base": 7279548.0,
          "taker_buy_quote": 1290.97893
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.000177,
          "high": 0.000177,
          "low": 0.000175,
          "close": 0.000175,
          "volume": 81071015.0,
          "close_time": 1774990799999,
          "quote_volume": 14261.432303,
          "trades": 401,
          "taker_buy_base": 5886366.0,
          "taker_buy_quote": 1037.107251
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 0.000175,
          "high": 0.000176,
          "low": 0.000173,
          "close": 0.000175,
          "volume": 74639024.0,
          "close_time": 1774994399999,
          "quote_volume": 13058.529805,
          "trades": 304,
          "taker_buy_base": 47401331.0,
          "taker_buy_quote": 8297.94106
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 0.000175,
          "high": 0.000176,
          "low": 0.000174,
          "close": 0.000175,
          "volume": 52832651.0,
          "close_time": 1774997999999,
          "quote_volume": 9247.611622,
          "trades": 228,
          "taker_buy_base": 34153432.0,
          "taker_buy_quote": 5980.068175
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 0.000175,
          "high": 0.000176,
          "low": 0.000174,
          "close": 0.000175,
          "volume": 28689176.0,
          "close_time": 1775001599999,
          "quote_volume": 5022.266937,
          "trades": 121,
          "taker_buy_base": 4848842.0,
          "taker_buy_quote": 850.408055
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.000176,
          "high": 0.000178,
          "low": 0.000174,
          "close": 0.000177,
          "volume": 22364872.0,
          "close_time": 1775005199999,
          "quote_volume": 3935.710866,
          "trades": 51,
          "taker_buy_base": 18574338.0,
          "taker_buy_quote": 3271.718829
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 0.000177,
          "high": 0.000179,
          "low": 0.000176,
          "close": 0.000176,
          "volume": 45694269.0,
          "close_time": 1775008799999,
          "quote_volume": 8114.997707,
          "trades": 71,
          "taker_buy_base": 25985978.0,
          "taker_buy_quote": 4616.753068
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 0.000176,
          "high": 0.000176,
          "low": 0.000173,
          "close": 0.000174,
          "volume": 57216355.0,
          "close_time": 1775012399999,
          "quote_volume": 10002.551589,
          "trades": 55,
          "taker_buy_base": 27140235.0,
          "taker_buy_quote": 4753.991793
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 0.000174,
          "high": 0.000177,
          "low": 0.000174,
          "close": 0.000177,
          "volume": 90909622.0,
          "close_time": 1775015999999,
          "quote_volume": 15938.110407,
          "trades": 71,
          "taker_buy_base": 75644987.0,
          "taker_buy_quote": 13269.732215
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.000175,
          "high": 0.000178,
          "low": 0.000175,
          "close": 0.000176,
          "volume": 26585435.0,
          "close_time": 1775019599999,
          "quote_volume": 4701.47635,
          "trades": 52,
          "taker_buy_base": 12806002.0,
          "taker_buy_quote": 2266.742305
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 0.000177,
          "high": 0.000177,
          "low": 0.000175,
          "close": 0.000176,
          "volume": 45194009.0,
          "close_time": 1775023199999,
          "quote_volume": 7973.247756,
          "trades": 101,
          "taker_buy_base": 30406480.0,
          "taker_buy_quote": 5371.777481
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 0.000176,
          "high": 0.000179,
          "low": 0.000176,
          "close": 0.000177,
          "volume": 123653555.0,
          "close_time": 1775026799999,
          "quote_volume": 22007.37242,
          "trades": 207,
          "taker_buy_base": 88401120.0,
          "taker_buy_quote": 15773.251109
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 0.000177,
          "high": 0.000179,
          "low": 0.000176,
          "close": 0.000178,
          "volume": 56401909.0,
          "close_time": 1775030399999,
          "quote_volume": 10025.470631,
          "trades": 90,
          "taker_buy_base": 30036693.0,
          "taker_buy_quote": 5349.538331
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.000178,
          "high": 0.000179,
          "low": 0.000176,
          "close": 0.000177,
          "volume": 171554700.0,
          "close_time": 1775033999999,
          "quote_volume": 30267.092666,
          "trades": 133,
          "taker_buy_base": 29705161.0,
          "taker_buy_quote": 5265.608623
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 0.000178,
          "high": 0.000178,
          "low": 0.000177,
          "close": 0.000178,
          "volume": 16163532.0,
          "close_time": 1775037599999,
          "quote_volume": 2871.748273,
          "trades": 79,
          "taker_buy_base": 10803109.0,
          "taker_buy_quote": 1922.953402
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 0.000177,
          "high": 0.000183,
          "low": 0.000177,
          "close": 0.000183,
          "volume": 284898364.0,
          "close_time": 1775041199999,
          "quote_volume": 51243.746009,
          "trades": 297,
          "taker_buy_base": 253693867.0,
          "taker_buy_quote": 45636.475115
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 0.000182,
          "high": 0.00019,
          "low": 0.000182,
          "close": 0.000183,
          "volume": 1143411028.0,
          "close_time": 1775044799999,
          "quote_volume": 212399.672996,
          "trades": 2138,
          "taker_buy_base": 704695463.0,
          "taker_buy_quote": 131189.064436
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.000183,
          "high": 0.000189,
          "low": 0.000182,
          "close": 0.000186,
          "volume": 549087433.0,
          "close_time": 1775048399999,
          "quote_volume": 101756.385907,
          "trades": 1006,
          "taker_buy_base": 375151618.0,
          "taker_buy_quote": 69561.685653
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 0.000186,
          "high": 0.000187,
          "low": 0.000183,
          "close": 0.000184,
          "volume": 323210824.0,
          "close_time": 1775051999999,
          "quote_volume": 59712.491692,
          "trades": 293,
          "taker_buy_base": 83904797.0,
          "taker_buy_quote": 15572.533481
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 0.000183,
          "high": 0.000185,
          "low": 0.000182,
          "close": 0.000182,
          "volume": 121860297.0,
          "close_time": 1775055599999,
          "quote_volume": 22306.713903,
          "trades": 120,
          "taker_buy_base": 52237344.0,
          "taker_buy_quote": 9573.253772
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 0.000184,
          "high": 0.000184,
          "low": 0.000183,
          "close": 0.000183,
          "volume": 35162597.0,
          "close_time": 1775059199999,
          "quote_volume": 6449.161403,
          "trades": 54,
          "taker_buy_base": 14406152.0,
          "taker_buy_quote": 2650.731968
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.000183,
          "high": 0.000185,
          "low": 0.000183,
          "close": 0.000185,
          "volume": 110820807.0,
          "close_time": 1775062799999,
          "quote_volume": 20382.946934,
          "trades": 82,
          "taker_buy_base": 79292325.0,
          "taker_buy_quote": 14593.948909
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 0.000185,
          "high": 0.000186,
          "low": 0.000183,
          "close": 0.000184,
          "volume": 127881685.0,
          "close_time": 1775066399999,
          "quote_volume": 23658.961421,
          "trades": 164,
          "taker_buy_base": 66648287.0,
          "taker_buy_quote": 12353.861061
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 0.000185,
          "high": 0.000185,
          "low": 0.000183,
          "close": 0.000184,
          "volume": 69410548.0,
          "close_time": 1775069999999,
          "quote_volume": 12765.734923,
          "trades": 149,
          "taker_buy_base": 14452999.0,
          "taker_buy_quote": 2659.45985
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 0.000184,
          "high": 0.000185,
          "low": 0.000182,
          "close": 0.000184,
          "volume": 101376895.0,
          "close_time": 1775073599999,
          "quote_volume": 18584.591751,
          "trades": 179,
          "taker_buy_base": 17762270.0,
          "taker_buy_quote": 3271.065599
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.000185,
          "high": 0.000185,
          "low": 0.000182,
          "close": 0.000184,
          "volume": 60927231.0,
          "close_time": 1775077199999,
          "quote_volume": 11162.736195,
          "trades": 57,
          "taker_buy_base": 15712058.0,
          "taker_buy_quote": 2895.618187
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 0.000184,
          "high": 0.000185,
          "low": 0.000183,
          "close": 0.000184,
          "volume": 66185021.0,
          "close_time": 1775080799999,
          "quote_volume": 12140.53411,
          "trades": 64,
          "taker_buy_base": 22675671.0,
          "taker_buy_quote": 4173.554022
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 0.000184,
          "high": 0.000187,
          "low": 0.000183,
          "close": 0.000184,
          "volume": 236136286.0,
          "close_time": 1775084399999,
          "quote_volume": 43632.147739,
          "trades": 303,
          "taker_buy_base": 188995832.0,
          "taker_buy_quote": 34942.369877
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 0.000184,
          "high": 0.000184,
          "low": 0.000181,
          "close": 0.000182,
          "volume": 111252793.0,
          "close_time": 1775087999999,
          "quote_volume": 20292.805218,
          "trades": 193,
          "taker_buy_base": 60633697.0,
          "taker_buy_quote": 11075.293283
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.000183,
          "high": 0.000185,
          "low": 0.000182,
          "close": 0.000185,
          "volume": 63444858.0,
          "close_time": 1775091599999,
          "quote_volume": 11594.66715,
          "trades": 133,
          "taker_buy_base": 19655232.0,
          "taker_buy_quote": 3611.527208
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 0.000185,
          "high": 0.000185,
          "low": 0.000181,
          "close": 0.000181,
          "volume": 141024287.0,
          "close_time": 1775095199999,
          "quote_volume": 25780.667534,
          "trades": 104,
          "taker_buy_base": 30779359.0,
          "taker_buy_quote": 5623.658541
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 0.000182,
          "high": 0.000182,
          "low": 0.000175,
          "close": 0.000177,
          "volume": 297038228.0,
          "close_time": 1775098799999,
          "quote_volume": 52810.302683,
          "trades": 376,
          "taker_buy_base": 41614043.0,
          "taker_buy_quote": 7407.464172
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 0.000177,
          "high": 0.000178,
          "low": 0.000175,
          "close": 0.000175,
          "volume": 120824434.0,
          "close_time": 1775102399999,
          "quote_volume": 21289.075144,
          "trades": 173,
          "taker_buy_base": 51316454.0,
          "taker_buy_quote": 9079.84766
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.000176,
          "high": 0.000177,
          "low": 0.000174,
          "close": 0.000177,
          "volume": 57636781.0,
          "close_time": 1775105999999,
          "quote_volume": 10132.122627,
          "trades": 166,
          "taker_buy_base": 35984989.0,
          "taker_buy_quote": 6343.178958
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 0.000175,
          "high": 0.000177,
          "low": 0.000174,
          "close": 0.000176,
          "volume": 178619375.0,
          "close_time": 1775109599999,
          "quote_volume": 31254.397889,
          "trades": 135,
          "taker_buy_base": 72004065.0,
          "taker_buy_quote": 12644.514347
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 0.000175,
          "high": 0.000175,
          "low": 0.000172,
          "close": 0.000173,
          "volume": 216659218.0,
          "close_time": 1775113199999,
          "quote_volume": 37715.652586,
          "trades": 184,
          "taker_buy_base": 114401402.0,
          "taker_buy_quote": 19967.397488
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 0.000174,
          "high": 0.000176,
          "low": 0.000173,
          "close": 0.000176,
          "volume": 125795673.0,
          "close_time": 1775116799999,
          "quote_volume": 21932.623728,
          "trades": 141,
          "taker_buy_base": 61189238.0,
          "taker_buy_quote": 10722.521807
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.000176,
          "high": 0.000176,
          "low": 0.000172,
          "close": 0.000173,
          "volume": 84553053.0,
          "close_time": 1775120399999,
          "quote_volume": 14727.648083,
          "trades": 137,
          "taker_buy_base": 13352383.0,
          "taker_buy_quote": 2333.186486
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 0.000173,
          "high": 0.000173,
          "low": 0.000167,
          "close": 0.000169,
          "volume": 238407622.0,
          "close_time": 1775123999999,
          "quote_volume": 40515.330025,
          "trades": 402,
          "taker_buy_base": 79803025.0,
          "taker_buy_quote": 13584.651277
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 0.000169,
          "high": 0.000169,
          "low": 0.000165,
          "close": 0.000168,
          "volume": 176653861.0,
          "close_time": 1775127599999,
          "quote_volume": 29500.90062,
          "trades": 243,
          "taker_buy_base": 71076643.0,
          "taker_buy_quote": 11894.507845
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 0.000168,
          "high": 0.00017,
          "low": 0.000167,
          "close": 0.000169,
          "volume": 166680820.0,
          "close_time": 1775131199999,
          "quote_volume": 28044.877874,
          "trades": 186,
          "taker_buy_base": 144904210.0,
          "taker_buy_quote": 24391.481709
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.00017,
          "high": 0.000174,
          "low": 0.000169,
          "close": 0.000173,
          "volume": 285365109.0,
          "close_time": 1775134799999,
          "quote_volume": 48849.73118,
          "trades": 294,
          "taker_buy_base": 202581670.0,
          "taker_buy_quote": 34743.42237
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 0.000173,
          "high": 0.000173,
          "low": 0.000169,
          "close": 0.000169,
          "volume": 172773818.0,
          "close_time": 1775138399999,
          "quote_volume": 29578.324814,
          "trades": 297,
          "taker_buy_base": 85338561.0,
          "taker_buy_quote": 14609.996676
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 0.00017,
          "high": 0.000175,
          "low": 0.000169,
          "close": 0.000175,
          "volume": 297001057.0,
          "close_time": 1775141999999,
          "quote_volume": 51057.197489,
          "trades": 467,
          "taker_buy_base": 175074298.0,
          "taker_buy_quote": 30099.200715
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 0.000175,
          "high": 0.000175,
          "low": 0.000173,
          "close": 0.000175,
          "volume": 138910548.0,
          "close_time": 1775145599999,
          "quote_volume": 24164.37378,
          "trades": 270,
          "taker_buy_base": 37977705.0,
          "taker_buy_quote": 6616.085403
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.000174,
          "high": 0.000178,
          "low": 0.000171,
          "close": 0.000172,
          "volume": 401282574.0,
          "close_time": 1775149199999,
          "quote_volume": 70442.681746,
          "trades": 323,
          "taker_buy_base": 243609750.0,
          "taker_buy_quote": 43026.466415
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 0.000171,
          "high": 0.000173,
          "low": 0.000171,
          "close": 0.000172,
          "volume": 44552338.0,
          "close_time": 1775152799999,
          "quote_volume": 7654.650752,
          "trades": 131,
          "taker_buy_base": 22910932.0,
          "taker_buy_quote": 3942.238985
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 0.000172,
          "high": 0.000173,
          "low": 0.000171,
          "close": 0.000173,
          "volume": 24732183.0,
          "close_time": 1775156399999,
          "quote_volume": 4253.217843,
          "trades": 69,
          "taker_buy_base": 19198785.0,
          "taker_buy_quote": 3303.466647
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 0.000172,
          "high": 0.000175,
          "low": 0.000172,
          "close": 0.000174,
          "volume": 37367982.0,
          "close_time": 1775159999999,
          "quote_volume": 6478.832393,
          "trades": 58,
          "taker_buy_base": 13921799.0,
          "taker_buy_quote": 2415.064182
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.000173,
          "high": 0.000175,
          "low": 0.000173,
          "close": 0.000175,
          "volume": 42420455.0,
          "close_time": 1775163599999,
          "quote_volume": 7379.737391,
          "trades": 49,
          "taker_buy_base": 21748131.0,
          "taker_buy_quote": 3785.994435
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 0.000175,
          "high": 0.000178,
          "low": 0.000174,
          "close": 0.000178,
          "volume": 140159824.0,
          "close_time": 1775167199999,
          "quote_volume": 24648.541764,
          "trades": 265,
          "taker_buy_base": 57359103.0,
          "taker_buy_quote": 10099.870113
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 0.000178,
          "high": 0.00018,
          "low": 0.000176,
          "close": 0.00018,
          "volume": 118486074.0,
          "close_time": 1775170799999,
          "quote_volume": 21187.827107,
          "trades": 269,
          "taker_buy_base": 61428046.0,
          "taker_buy_quote": 10977.946696
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 0.000179,
          "high": 0.00018,
          "low": 0.000178,
          "close": 0.000178,
          "volume": 49739925.0,
          "close_time": 1775174399999,
          "quote_volume": 8895.977462,
          "trades": 111,
          "taker_buy_base": 3061967.0,
          "taker_buy_quote": 551.15406
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.000179,
          "high": 0.00018,
          "low": 0.000177,
          "close": 0.000178,
          "volume": 47904621.0,
          "close_time": 1775177999999,
          "quote_volume": 8536.025099,
          "trades": 113,
          "taker_buy_base": 21776129.0,
          "taker_buy_quote": 3890.609012
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 0.000177,
          "high": 0.000181,
          "low": 0.000177,
          "close": 0.000179,
          "volume": 188138938.0,
          "close_time": 1775181599999,
          "quote_volume": 33760.692464,
          "trades": 266,
          "taker_buy_base": 93044620.0,
          "taker_buy_quote": 16710.442714
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 0.00018,
          "high": 0.00018,
          "low": 0.000178,
          "close": 0.000179,
          "volume": 49787952.0,
          "close_time": 1775185199999,
          "quote_volume": 8940.806142,
          "trades": 102,
          "taker_buy_base": 3047689.0,
          "taker_buy_quote": 547.946964
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 0.00018,
          "high": 0.000184,
          "low": 0.000179,
          "close": 0.000182,
          "volume": 86289722.0,
          "close_time": 1775188799999,
          "quote_volume": 15734.899449,
          "trades": 154,
          "taker_buy_base": 64684068.0,
          "taker_buy_quote": 11799.978855
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.000181,
          "high": 0.000182,
          "low": 0.00018,
          "close": 0.000182,
          "volume": 30357453.0,
          "close_time": 1775192399999,
          "quote_volume": 5493.642818,
          "trades": 103,
          "taker_buy_base": 669573.0,
          "taker_buy_quote": 121.439961
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 0.000182,
          "high": 0.000184,
          "low": 0.00018,
          "close": 0.000183,
          "volume": 51791557.0,
          "close_time": 1775195999999,
          "quote_volume": 9410.24201,
          "trades": 114,
          "taker_buy_base": 20163600.0,
          "taker_buy_quote": 3675.205201
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 0.000183,
          "high": 0.000184,
          "low": 0.00018,
          "close": 0.000182,
          "volume": 195649070.0,
          "close_time": 1775199599999,
          "quote_volume": 35592.434956,
          "trades": 237,
          "taker_buy_base": 21258549.0,
          "taker_buy_quote": 3881.440982
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 0.000182,
          "high": 0.000184,
          "low": 0.000182,
          "close": 0.000183,
          "volume": 14395926.0,
          "close_time": 1775203199999,
          "quote_volume": 2631.952478,
          "trades": 37,
          "taker_buy_base": 8456820.0,
          "taker_buy_quote": 1549.9177
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.000183,
          "high": 0.000183,
          "low": 0.000179,
          "close": 0.000181,
          "volume": 236764938.0,
          "close_time": 1775206799999,
          "quote_volume": 42794.736731,
          "trades": 238,
          "taker_buy_base": 50777277.0,
          "taker_buy_quote": 9198.056608
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 0.000181,
          "high": 0.000182,
          "low": 0.00018,
          "close": 0.000181,
          "volume": 39596369.0,
          "close_time": 1775210399999,
          "quote_volume": 7182.728136,
          "trades": 133,
          "taker_buy_base": 29274219.0,
          "taker_buy_quote": 5314.992565
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 0.000181,
          "high": 0.000182,
          "low": 0.00018,
          "close": 0.000182,
          "volume": 76698259.0,
          "close_time": 1775213999999,
          "quote_volume": 13894.873958,
          "trades": 168,
          "taker_buy_base": 47562103.0,
          "taker_buy_quote": 8639.887654
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 0.000182,
          "high": 0.000182,
          "low": 0.00018,
          "close": 0.000181,
          "volume": 33716436.0,
          "close_time": 1775217599999,
          "quote_volume": 6106.68171,
          "trades": 146,
          "taker_buy_base": 9527134.0,
          "taker_buy_quote": 1729.027184
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.00018,
          "high": 0.000181,
          "low": 0.000178,
          "close": 0.000178,
          "volume": 88348851.0,
          "close_time": 1775221199999,
          "quote_volume": 15839.867996,
          "trades": 205,
          "taker_buy_base": 14863088.0,
          "taker_buy_quote": 2670.683334
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 0.000179,
          "high": 0.00018,
          "low": 0.000176,
          "close": 0.000179,
          "volume": 170515913.0,
          "close_time": 1775224799999,
          "quote_volume": 30311.828835,
          "trades": 417,
          "taker_buy_base": 84988051.0,
          "taker_buy_quote": 15147.112058
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 0.000178,
          "high": 0.000179,
          "low": 0.000177,
          "close": 0.000178,
          "volume": 45136480.0,
          "close_time": 1775228399999,
          "quote_volume": 8022.22742,
          "trades": 243,
          "taker_buy_base": 13215671.0,
          "taker_buy_quote": 2346.72826
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 0.000178,
          "high": 0.000178,
          "low": 0.000177,
          "close": 0.000178,
          "volume": 21532560.0,
          "close_time": 1775231999999,
          "quote_volume": 3815.510322,
          "trades": 86,
          "taker_buy_base": 4247202.0,
          "taker_buy_quote": 756.001956
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.000178,
          "high": 0.000178,
          "low": 0.000176,
          "close": 0.000177,
          "volume": 48757348.0,
          "close_time": 1775235599999,
          "quote_volume": 8598.71176,
          "trades": 143,
          "taker_buy_base": 7069362.0,
          "taker_buy_quote": 1251.511127
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 0.000177,
          "high": 0.000178,
          "low": 0.000176,
          "close": 0.000176,
          "volume": 26154809.0,
          "close_time": 1775239199999,
          "quote_volume": 4631.658347,
          "trades": 79,
          "taker_buy_base": 9569796.0,
          "taker_buy_quote": 1698.701809
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 0.000176,
          "high": 0.000178,
          "low": 0.000176,
          "close": 0.000177,
          "volume": 23316743.0,
          "close_time": 1775242799999,
          "quote_volume": 4127.993284,
          "trades": 35,
          "taker_buy_base": 20274110.0,
          "taker_buy_quote": 3589.706123
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 0.000178,
          "high": 0.000178,
          "low": 0.000176,
          "close": 0.000176,
          "volume": 24375323.0,
          "close_time": 1775246399999,
          "quote_volume": 4309.919403,
          "trades": 121,
          "taker_buy_base": 5708556.0,
          "taker_buy_quote": 1011.48033
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.000176,
          "high": 0.000177,
          "low": 0.000176,
          "close": 0.000176,
          "volume": 12752711.0,
          "close_time": 1775249999999,
          "quote_volume": 2244.595965,
          "trades": 84,
          "taker_buy_base": 118829.0,
          "taker_buy_quote": 21.032733
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 0.000176,
          "high": 0.000177,
          "low": 0.000176,
          "close": 0.000177,
          "volume": 10723815.0,
          "close_time": 1775253599999,
          "quote_volume": 1893.422092,
          "trades": 55,
          "taker_buy_base": 5954524.0,
          "taker_buy_quote": 1053.950748
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 0.000177,
          "high": 0.000178,
          "low": 0.000176,
          "close": 0.000176,
          "volume": 60983614.0,
          "close_time": 1775257199999,
          "quote_volume": 10787.054701,
          "trades": 104,
          "taker_buy_base": 12297370.0,
          "taker_buy_quote": 2177.632425
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 0.000176,
          "high": 0.000177,
          "low": 0.000176,
          "close": 0.000177,
          "volume": 5189870.0,
          "close_time": 1775260799999,
          "quote_volume": 916.897601,
          "trades": 26,
          "taker_buy_base": 3480481.0,
          "taker_buy_quote": 616.045137
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.000176,
          "high": 0.000177,
          "low": 0.000176,
          "close": 0.000176,
          "volume": 16400481.0,
          "close_time": 1775264399999,
          "quote_volume": 2901.38529,
          "trades": 34,
          "taker_buy_base": 14900634.0,
          "taker_buy_quote": 2637.412218
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 0.000177,
          "high": 0.000178,
          "low": 0.000176,
          "close": 0.000178,
          "volume": 31937667.0,
          "close_time": 1775267999999,
          "quote_volume": 5651.309322,
          "trades": 58,
          "taker_buy_base": 28042683.0,
          "taker_buy_quote": 4965.62798
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 0.000177,
          "high": 0.00018,
          "low": 0.000177,
          "close": 0.000179,
          "volume": 16367652.0,
          "close_time": 1775271599999,
          "quote_volume": 2920.866996,
          "trades": 72,
          "taker_buy_base": 11159885.0,
          "taker_buy_quote": 1992.558247
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 0.000178,
          "high": 0.000179,
          "low": 0.000178,
          "close": 0.000179,
          "volume": 3973181.0,
          "close_time": 1775275199999,
          "quote_volume": 710.847164,
          "trades": 14,
          "taker_buy_base": 3620946.0,
          "taker_buy_quote": 648.149334
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.000178,
          "high": 0.00018,
          "low": 0.000178,
          "close": 0.000178,
          "volume": 4179961.0,
          "close_time": 1775278799999,
          "quote_volume": 745.801457,
          "trades": 17,
          "taker_buy_base": 1740622.0,
          "taker_buy_quote": 311.599115
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 0.000178,
          "high": 0.000179,
          "low": 0.000178,
          "close": 0.000179,
          "volume": 13378414.0,
          "close_time": 1775282399999,
          "quote_volume": 2381.584771,
          "trades": 10,
          "taker_buy_base": 227079.0,
          "taker_buy_quote": 40.647141
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 0.000179,
          "high": 0.000179,
          "low": 0.000178,
          "close": 0.000178,
          "volume": 6240350.0,
          "close_time": 1775285999999,
          "quote_volume": 1116.265318,
          "trades": 12,
          "taker_buy_base": 5483018.0,
          "taker_buy_quote": 981.460222
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 0.000179,
          "high": 0.000179,
          "low": 0.000178,
          "close": 0.000179,
          "volume": 2753870.0,
          "close_time": 1775289599999,
          "quote_volume": 491.846758,
          "trades": 11,
          "taker_buy_base": 1657898.0,
          "taker_buy_quote": 296.763742
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.000178,
          "high": 0.00018,
          "low": 0.000178,
          "close": 0.000178,
          "volume": 36763494.0,
          "close_time": 1775293199999,
          "quote_volume": 6588.153894,
          "trades": 22,
          "taker_buy_base": 30195105.0,
          "taker_buy_quote": 5418.980652
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 0.00018,
          "high": 0.00018,
          "low": 0.000178,
          "close": 0.000178,
          "volume": 4616551.0,
          "close_time": 1775296799999,
          "quote_volume": 829.576852,
          "trades": 21,
          "taker_buy_base": 3915387.0,
          "taker_buy_quote": 704.76966
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 0.000178,
          "high": 0.000178,
          "low": 0.000177,
          "close": 0.000177,
          "volume": 53440689.0,
          "close_time": 1775300399999,
          "quote_volume": 9493.492161,
          "trades": 105,
          "taker_buy_base": 648462.0,
          "taker_buy_quote": 115.426236
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 0.000177,
          "high": 0.000179,
          "low": 0.000177,
          "close": 0.000177,
          "volume": 4531846.0,
          "close_time": 1775303999999,
          "quote_volume": 806.733392,
          "trades": 14,
          "taker_buy_base": 2408446.0,
          "taker_buy_quote": 430.891592
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.000179,
          "high": 0.000179,
          "low": 0.000177,
          "close": 0.000178,
          "volume": 15046912.0,
          "close_time": 1775307599999,
          "quote_volume": 2671.740888,
          "trades": 65,
          "taker_buy_base": 4388737.0,
          "taker_buy_quote": 785.131555
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 0.000177,
          "high": 0.000178,
          "low": 0.000177,
          "close": 0.000177,
          "volume": 9408271.0,
          "close_time": 1775311199999,
          "quote_volume": 1665.618869,
          "trades": 16,
          "taker_buy_base": 354902.0,
          "taker_buy_quote": 63.172556
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 0.000177,
          "high": 0.000178,
          "low": 0.000177,
          "close": 0.000177,
          "volume": 16698808.0,
          "close_time": 1775314799999,
          "quote_volume": 2960.275745,
          "trades": 47,
          "taker_buy_base": 4586729.0,
          "taker_buy_quote": 816.437762
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 0.000178,
          "high": 0.000179,
          "low": 0.000176,
          "close": 0.000176,
          "volume": 149186940.0,
          "close_time": 1775318399999,
          "quote_volume": 26395.710292,
          "trades": 177,
          "taker_buy_base": 18460454.0,
          "taker_buy_quote": 3271.17818
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.000176,
          "high": 0.000177,
          "low": 0.000176,
          "close": 0.000176,
          "volume": 37265514.0,
          "close_time": 1775321999999,
          "quote_volume": 6558.954038,
          "trades": 225,
          "taker_buy_base": 223574.0,
          "taker_buy_quote": 39.572598
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 0.000176,
          "high": 0.000177,
          "low": 0.000176,
          "close": 0.000176,
          "volume": 15928239.0,
          "close_time": 1775325599999,
          "quote_volume": 2804.907481,
          "trades": 183,
          "taker_buy_base": 1537417.0,
          "taker_buy_quote": 272.122809
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 0.000176,
          "high": 0.000177,
          "low": 0.000175,
          "close": 0.000175,
          "volume": 76662309.0,
          "close_time": 1775329199999,
          "quote_volume": 13477.30416,
          "trades": 241,
          "taker_buy_base": 15636204.0,
          "taker_buy_quote": 2752.531226
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 0.000175,
          "high": 0.000177,
          "low": 0.000175,
          "close": 0.000176,
          "volume": 20432887.0,
          "close_time": 1775332799999,
          "quote_volume": 3597.513928,
          "trades": 245,
          "taker_buy_base": 6544470.0,
          "taker_buy_quote": 1154.325013
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.000176,
          "high": 0.000177,
          "low": 0.000176,
          "close": 0.000176,
          "volume": 13869543.0,
          "close_time": 1775336399999,
          "quote_volume": 2447.60712,
          "trades": 152,
          "taker_buy_base": 6567552.0,
          "taker_buy_quote": 1162.456704
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 0.000176,
          "high": 0.000177,
          "low": 0.000176,
          "close": 0.000176,
          "volume": 41710195.0,
          "close_time": 1775339999999,
          "quote_volume": 7344.171679,
          "trades": 273,
          "taker_buy_base": 3177359.0,
          "taker_buy_quote": 562.392543
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 0.000176,
          "high": 0.000177,
          "low": 0.000176,
          "close": 0.000176,
          "volume": 9339477.0,
          "close_time": 1775343599999,
          "quote_volume": 1648.408393,
          "trades": 117,
          "taker_buy_base": 4660441.0,
          "taker_buy_quote": 824.898057
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 0.000176,
          "high": 0.000177,
          "low": 0.000175,
          "close": 0.000175,
          "volume": 25991021.0,
          "close_time": 1775347199999,
          "quote_volume": 4553.096477,
          "trades": 181,
          "taker_buy_base": 16677625.0,
          "taker_buy_quote": 2918.776914
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.000175,
          "high": 0.000176,
          "low": 0.000175,
          "close": 0.000175,
          "volume": 13849822.0,
          "close_time": 1775350799999,
          "quote_volume": 2428.356315,
          "trades": 156,
          "taker_buy_base": 4637465.0,
          "taker_buy_quote": 816.19384
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 0.000175,
          "high": 0.000176,
          "low": 0.000175,
          "close": 0.000175,
          "volume": 2975183.0,
          "close_time": 1775354399999,
          "quote_volume": 520.851331,
          "trades": 10,
          "taker_buy_base": 194306.0,
          "taker_buy_quote": 34.197856
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 0.000175,
          "high": 0.000176,
          "low": 0.000175,
          "close": 0.000175,
          "volume": 3949849.0,
          "close_time": 1775357999999,
          "quote_volume": 692.166972,
          "trades": 36,
          "taker_buy_base": 943397.0,
          "taker_buy_quote": 166.037872
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 0.000176,
          "high": 0.000176,
          "low": 0.000175,
          "close": 0.000175,
          "volume": 12473887.0,
          "close_time": 1775361599999,
          "quote_volume": 2188.886113,
          "trades": 50,
          "taker_buy_base": 5955888.0,
          "taker_buy_quote": 1048.236288
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.000175,
          "high": 0.000176,
          "low": 0.000175,
          "close": 0.000176,
          "volume": 5900681.0,
          "close_time": 1775365199999,
          "quote_volume": 1034.290658,
          "trades": 35,
          "taker_buy_base": 1671483.0,
          "taker_buy_quote": 294.181008
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 0.000175,
          "high": 0.000176,
          "low": 0.000174,
          "close": 0.000174,
          "volume": 43245189.0,
          "close_time": 1775368799999,
          "quote_volume": 7567.788243,
          "trades": 86,
          "taker_buy_base": 20949936.0,
          "taker_buy_quote": 3687.188736
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 0.000174,
          "high": 0.000175,
          "low": 0.000172,
          "close": 0.000173,
          "volume": 20640129.0,
          "close_time": 1775372399999,
          "quote_volume": 3571.35204,
          "trades": 84,
          "taker_buy_base": 4062943.0,
          "taker_buy_quote": 704.953023
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 0.000173,
          "high": 0.000174,
          "low": 0.000172,
          "close": 0.000173,
          "volume": 101787899.0,
          "close_time": 1775375999999,
          "quote_volume": 17596.893851,
          "trades": 87,
          "taker_buy_base": 88114969.0,
          "taker_buy_quote": 15245.149891
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.000173,
          "high": 0.000174,
          "low": 0.000173,
          "close": 0.000174,
          "volume": 31768778.0,
          "close_time": 1775379599999,
          "quote_volume": 5505.334739,
          "trades": 28,
          "taker_buy_base": 20387640.0,
          "taker_buy_quote": 3536.397865
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 0.000173,
          "high": 0.000174,
          "low": 0.000172,
          "close": 0.000174,
          "volume": 1532058.0,
          "close_time": 1775383199999,
          "quote_volume": 264.999506,
          "trades": 13,
          "taker_buy_base": 139532.0,
          "taker_buy_quote": 24.278568
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 0.000172,
          "high": 0.000174,
          "low": 0.000172,
          "close": 0.000173,
          "volume": 9544195.0,
          "close_time": 1775386799999,
          "quote_volume": 1656.692907,
          "trades": 19,
          "taker_buy_base": 5616869.0,
          "taker_buy_quote": 977.335206
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 0.000173,
          "high": 0.000174,
          "low": 0.000173,
          "close": 0.000173,
          "volume": 6666697.0,
          "close_time": 1775390399999,
          "quote_volume": 1156.605741,
          "trades": 11,
          "taker_buy_base": 3267160.0,
          "taker_buy_quote": 568.48584
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.000174,
          "high": 0.000174,
          "low": 0.000173,
          "close": 0.000173,
          "volume": 16397216.0,
          "close_time": 1775393999999,
          "quote_volume": 2843.207376,
          "trades": 35,
          "taker_buy_base": 6489008.0,
          "taker_buy_quote": 1129.087392
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 0.000173,
          "high": 0.000173,
          "low": 0.000171,
          "close": 0.000172,
          "volume": 17831529.0,
          "close_time": 1775397599999,
          "quote_volume": 3062.846627,
          "trades": 22,
          "taker_buy_base": 4379663.0,
          "taker_buy_quote": 754.332089
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 0.000172,
          "high": 0.000172,
          "low": 0.000171,
          "close": 0.000171,
          "volume": 29445342.0,
          "close_time": 1775401199999,
          "quote_volume": 5055.43269,
          "trades": 28,
          "taker_buy_base": 20279208.0,
          "taker_buy_quote": 3488.023776
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 0.000172,
          "high": 0.000175,
          "low": 0.000171,
          "close": 0.000175,
          "volume": 137715527.0,
          "close_time": 1775404799999,
          "quote_volume": 23991.741765,
          "trades": 177,
          "taker_buy_base": 112494152.0,
          "taker_buy_quote": 19588.542788
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.000174,
          "high": 0.000175,
          "low": 0.000174,
          "close": 0.000174,
          "volume": 18662507.0,
          "close_time": 1775408399999,
          "quote_volume": 3250.190462,
          "trades": 16,
          "taker_buy_base": 2914244.0,
          "taker_buy_quote": 509.9927
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 0.000174,
          "high": 0.000175,
          "low": 0.000174,
          "close": 0.000175,
          "volume": 54287928.0,
          "close_time": 1775411999999,
          "quote_volume": 9450.62038,
          "trades": 95,
          "taker_buy_base": 4520908.0,
          "taker_buy_quote": 791.1589
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 0.000174,
          "high": 0.000175,
          "low": 0.000174,
          "close": 0.000175,
          "volume": 10318858.0,
          "close_time": 1775415599999,
          "quote_volume": 1802.314085,
          "trades": 14,
          "taker_buy_base": 6832793.0,
          "taker_buy_quote": 1195.738775
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 0.000174,
          "high": 0.000175,
          "low": 0.000174,
          "close": 0.000174,
          "volume": 6645174.0,
          "close_time": 1775419199999,
          "quote_volume": 1156.361924,
          "trades": 7,
          "taker_buy_base": 101648.0,
          "taker_buy_quote": 17.7884
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.000174,
          "high": 0.000193,
          "low": 0.000174,
          "close": 0.000183,
          "volume": 2669960037.0,
          "close_time": 1775422799999,
          "quote_volume": 495710.121458,
          "trades": 4041,
          "taker_buy_base": 1834681420.0,
          "taker_buy_quote": 340174.954209
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 0.000184,
          "high": 0.000186,
          "low": 0.000159,
          "close": 0.000165,
          "volume": 2311210830.0,
          "close_time": 1775426399999,
          "quote_volume": 391302.78179,
          "trades": 3016,
          "taker_buy_base": 921625848.0,
          "taker_buy_quote": 156737.781471
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 0.000165,
          "high": 0.000168,
          "low": 0.000163,
          "close": 0.000168,
          "volume": 234312057.0,
          "close_time": 1775429999999,
          "quote_volume": 38662.557072,
          "trades": 178,
          "taker_buy_base": 84112686.0,
          "taker_buy_quote": 13878.266384
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 0.000168,
          "high": 0.000175,
          "low": 0.000168,
          "close": 0.000172,
          "volume": 258141255.0,
          "close_time": 1775433599999,
          "quote_volume": 44372.092683,
          "trades": 365,
          "taker_buy_base": 103025999.0,
          "taker_buy_quote": 17623.880388
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.000172,
          "high": 0.000176,
          "low": 0.000171,
          "close": 0.000173,
          "volume": 531198870.0,
          "close_time": 1775437199999,
          "quote_volume": 91845.002792,
          "trades": 498,
          "taker_buy_base": 399870518.0,
          "taker_buy_quote": 69131.135086
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 0.000173,
          "high": 0.000173,
          "low": 0.00017,
          "close": 0.000171,
          "volume": 63870888.0,
          "close_time": 1775440799999,
          "quote_volume": 10936.45368,
          "trades": 154,
          "taker_buy_base": 30445876.0,
          "taker_buy_quote": 5218.514355
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 0.000171,
          "high": 0.000172,
          "low": 0.000167,
          "close": 0.000168,
          "volume": 345396809.0,
          "close_time": 1775444399999,
          "quote_volume": 58468.632779,
          "trades": 263,
          "taker_buy_base": 57272992.0,
          "taker_buy_quote": 9702.000336
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 0.000169,
          "high": 0.000169,
          "low": 0.000165,
          "close": 0.000165,
          "volume": 55379232.0,
          "close_time": 1775447999999,
          "quote_volume": 9255.139433,
          "trades": 88,
          "taker_buy_base": 24693382.0,
          "taker_buy_quote": 4120.17893
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.000166,
          "high": 0.000169,
          "low": 0.000165,
          "close": 0.000168,
          "volume": 115275673.0,
          "close_time": 1775451599999,
          "quote_volume": 19206.067295,
          "trades": 125,
          "taker_buy_base": 94166805.0,
          "taker_buy_quote": 15685.498651
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 0.000169,
          "high": 0.000169,
          "low": 0.000167,
          "close": 0.000168,
          "volume": 19473731.0,
          "close_time": 1775455199999,
          "quote_volume": 3280.952611,
          "trades": 76,
          "taker_buy_base": 14656719.0,
          "taker_buy_quote": 2473.059618
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 0.000167,
          "high": 0.000169,
          "low": 0.000166,
          "close": 0.000168,
          "volume": 190927562.0,
          "close_time": 1775458799999,
          "quote_volume": 31948.967995,
          "trades": 124,
          "taker_buy_base": 77373111.0,
          "taker_buy_quote": 13019.252159
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 0.000167,
          "high": 0.000168,
          "low": 0.000167,
          "close": 0.000167,
          "volume": 67987508.0,
          "close_time": 1775462399999,
          "quote_volume": 11367.541332,
          "trades": 121,
          "taker_buy_base": 13627496.0,
          "taker_buy_quote": 2289.419328
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.000168,
          "high": 0.000168,
          "low": 0.000165,
          "close": 0.000165,
          "volume": 158865400.0,
          "close_time": 1775465999999,
          "quote_volume": 26552.627148,
          "trades": 350,
          "taker_buy_base": 45836270.0,
          "taker_buy_quote": 7695.920771
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 0.000165,
          "high": 0.000166,
          "low": 0.000163,
          "close": 0.000164,
          "volume": 286866170.0,
          "close_time": 1775469599999,
          "quote_volume": 47223.932935,
          "trades": 459,
          "taker_buy_base": 154413489.0,
          "taker_buy_quote": 25458.54705
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 0.000164,
          "high": 0.000166,
          "low": 0.000164,
          "close": 0.000164,
          "volume": 169005169.0,
          "close_time": 1775473199999,
          "quote_volume": 27797.611864,
          "trades": 137,
          "taker_buy_base": 85798397.0,
          "taker_buy_quote": 14138.945153
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 0.000165,
          "high": 0.00017,
          "low": 0.000164,
          "close": 0.000169,
          "volume": 362887135.0,
          "close_time": 1775476799999,
          "quote_volume": 60963.022329,
          "trades": 363,
          "taker_buy_base": 219835521.0,
          "taker_buy_quote": 36942.139508
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.000167,
          "high": 0.000169,
          "low": 0.00016,
          "close": 0.000163,
          "volume": 467999149.0,
          "close_time": 1775480399999,
          "quote_volume": 76277.008802,
          "trades": 538,
          "taker_buy_base": 110864259.0,
          "taker_buy_quote": 17999.387117
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 0.000163,
          "high": 0.000167,
          "low": 0.000162,
          "close": 0.000165,
          "volume": 280154503.0,
          "close_time": 1775483999999,
          "quote_volume": 46125.543618,
          "trades": 199,
          "taker_buy_base": 178836464.0,
          "taker_buy_quote": 29445.013394
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 0.000164,
          "high": 0.000165,
          "low": 0.000163,
          "close": 0.000165,
          "volume": 179383270.0,
          "close_time": 1775487599999,
          "quote_volume": 29396.091567,
          "trades": 133,
          "taker_buy_base": 76683007.0,
          "taker_buy_quote": 12591.440298
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 0.000164,
          "high": 0.000165,
          "low": 0.000163,
          "close": 0.000165,
          "volume": 87368210.0,
          "close_time": 1775491199999,
          "quote_volume": 14294.295388,
          "trades": 157,
          "taker_buy_base": 33128715.0,
          "taker_buy_quote": 5433.649434
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.000165,
          "high": 0.000165,
          "low": 0.000162,
          "close": 0.000162,
          "volume": 142007009.0,
          "close_time": 1775494799999,
          "quote_volume": 23114.51417,
          "trades": 285,
          "taker_buy_base": 49547044.0,
          "taker_buy_quote": 8075.45245
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 0.000163,
          "high": 0.000164,
          "low": 0.000161,
          "close": 0.000162,
          "volume": 92764734.0,
          "close_time": 1775498399999,
          "quote_volume": 15078.856715,
          "trades": 195,
          "taker_buy_base": 27992173.0,
          "taker_buy_quote": 4555.61407
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 0.000163,
          "high": 0.000165,
          "low": 0.000162,
          "close": 0.000165,
          "volume": 33101455.0,
          "close_time": 1775501999999,
          "quote_volume": 5435.014626,
          "trades": 97,
          "taker_buy_base": 20504817.0,
          "taker_buy_quote": 3371.452739
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 0.000164,
          "high": 0.000165,
          "low": 0.000164,
          "close": 0.000165,
          "volume": 11649561.0,
          "close_time": 1775505599999,
          "quote_volume": 1921.503212,
          "trades": 73,
          "taker_buy_base": 10975208.0,
          "taker_buy_quote": 1810.90932
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.000165,
          "high": 0.000166,
          "low": 0.000164,
          "close": 0.000164,
          "volume": 60192499.0,
          "close_time": 1775509199999,
          "quote_volume": 9883.022947,
          "trades": 202,
          "taker_buy_base": 33552943.0,
          "taker_buy_quote": 5511.95237
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 0.000165,
          "high": 0.000165,
          "low": 0.000163,
          "close": 0.000163,
          "volume": 22272732.0,
          "close_time": 1775512799999,
          "quote_volume": 3659.522055,
          "trades": 51,
          "taker_buy_base": 9179433.0,
          "taker_buy_quote": 1514.171958
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 0.000163,
          "high": 0.000165,
          "low": 0.000163,
          "close": 0.000163,
          "volume": 41030587.0,
          "close_time": 1775516399999,
          "quote_volume": 6742.202102,
          "trades": 81,
          "taker_buy_base": 24217141.0,
          "taker_buy_quote": 3987.623375
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 0.000163,
          "high": 0.000164,
          "low": 0.000161,
          "close": 0.000163,
          "volume": 102125913.0,
          "close_time": 1775519999999,
          "quote_volume": 16582.80718,
          "trades": 89,
          "taker_buy_base": 43715884.0,
          "taker_buy_quote": 7122.780633
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.000163,
          "high": 0.000164,
          "low": 0.000163,
          "close": 0.000164,
          "volume": 17148201.0,
          "close_time": 1775523599999,
          "quote_volume": 2804.275167,
          "trades": 27,
          "taker_buy_base": 9118404.0,
          "taker_buy_quote": 1495.418256
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 0.000164,
          "high": 0.000164,
          "low": 0.000161,
          "close": 0.000161,
          "volume": 28969042.0,
          "close_time": 1775527199999,
          "quote_volume": 4686.439035,
          "trades": 45,
          "taker_buy_base": 10751855.0,
          "taker_buy_quote": 1746.252232
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 0.000162,
          "high": 0.000162,
          "low": 0.000161,
          "close": 0.000161,
          "volume": 21605176.0,
          "close_time": 1775530799999,
          "quote_volume": 3490.725156,
          "trades": 34,
          "taker_buy_base": 12291820.0,
          "taker_buy_quote": 1991.27484
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 0.000162,
          "high": 0.000164,
          "low": 0.000161,
          "close": 0.000164,
          "volume": 13269470.0,
          "close_time": 1775534399999,
          "quote_volume": 2153.691585,
          "trades": 49,
          "taker_buy_base": 8083806.0,
          "taker_buy_quote": 1314.414904
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.000162,
          "high": 0.000164,
          "low": 0.000162,
          "close": 0.000162,
          "volume": 3858339.0,
          "close_time": 1775537999999,
          "quote_volume": 627.432568,
          "trades": 14,
          "taker_buy_base": 2267526.0,
          "taker_buy_quote": 369.667712
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 0.000162,
          "high": 0.000162,
          "low": 0.00016,
          "close": 0.000161,
          "volume": 130811351.0,
          "close_time": 1775541599999,
          "quote_volume": 21065.771791,
          "trades": 90,
          "taker_buy_base": 26556714.0,
          "taker_buy_quote": 4278.978879
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 0.00016,
          "high": 0.000162,
          "low": 0.000159,
          "close": 0.000162,
          "volume": 49811571.0,
          "close_time": 1775545199999,
          "quote_volume": 7996.243032,
          "trades": 74,
          "taker_buy_base": 30681117.0,
          "taker_buy_quote": 4934.469325
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 0.000161,
          "high": 0.000163,
          "low": 0.000161,
          "close": 0.000163,
          "volume": 49023458.0,
          "close_time": 1775548799999,
          "quote_volume": 7933.85245,
          "trades": 36,
          "taker_buy_base": 36035281.0,
          "taker_buy_quote": 5837.898114
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.000162,
          "high": 0.000164,
          "low": 0.000162,
          "close": 0.000162,
          "volume": 94918480.0,
          "close_time": 1775552399999,
          "quote_volume": 15474.565175,
          "trades": 238,
          "taker_buy_base": 43741602.0,
          "taker_buy_quote": 7133.455535
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 0.000162,
          "high": 0.000165,
          "low": 0.000162,
          "close": 0.000163,
          "volume": 43823189.0,
          "close_time": 1775555999999,
          "quote_volume": 7159.154436,
          "trades": 259,
          "taker_buy_base": 11710189.0,
          "taker_buy_quote": 1919.620399
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 0.000164,
          "high": 0.000164,
          "low": 0.000162,
          "close": 0.000163,
          "volume": 53908448.0,
          "close_time": 1775559599999,
          "quote_volume": 8790.953374,
          "trades": 226,
          "taker_buy_base": 31435627.0,
          "taker_buy_quote": 5128.179563
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 0.000164,
          "high": 0.000164,
          "low": 0.000162,
          "close": 0.000162,
          "volume": 12534253.0,
          "close_time": 1775563199999,
          "quote_volume": 2038.184537,
          "trades": 183,
          "taker_buy_base": 4450272.0,
          "taker_buy_quote": 727.321417
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.000163,
          "high": 0.000163,
          "low": 0.000161,
          "close": 0.000161,
          "volume": 59902883.0,
          "close_time": 1775566799999,
          "quote_volume": 9697.410293,
          "trades": 228,
          "taker_buy_base": 5651379.0,
          "taker_buy_quote": 917.278025
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 0.000163,
          "high": 0.000163,
          "low": 0.000161,
          "close": 0.000161,
          "volume": 46660161.0,
          "close_time": 1775570399999,
          "quote_volume": 7532.223601,
          "trades": 148,
          "taker_buy_base": 13211562.0,
          "taker_buy_quote": 2144.352995
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 0.000162,
          "high": 0.000163,
          "low": 0.000161,
          "close": 0.000161,
          "volume": 50353257.0,
          "close_time": 1775573999999,
          "quote_volume": 8118.51841,
          "trades": 89,
          "taker_buy_base": 16020717.0,
          "taker_buy_quote": 2586.277809
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 0.000161,
          "high": 0.000162,
          "low": 0.00016,
          "close": 0.000161,
          "volume": 27290322.0,
          "close_time": 1775577599999,
          "quote_volume": 4408.325179,
          "trades": 72,
          "taker_buy_base": 19720138.0,
          "taker_buy_quote": 3194.278668
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.000161,
          "high": 0.000162,
          "low": 0.000161,
          "close": 0.000161,
          "volume": 33842120.0,
          "close_time": 1775581199999,
          "quote_volume": 5454.200443,
          "trades": 186,
          "taker_buy_base": 7418337.0,
          "taker_buy_quote": 1199.97138
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 0.000161,
          "high": 0.000163,
          "low": 0.000161,
          "close": 0.000162,
          "volume": 33468367.0,
          "close_time": 1775584799999,
          "quote_volume": 5417.799528,
          "trades": 132,
          "taker_buy_base": 18820719.0,
          "taker_buy_quote": 3052.812821
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 0.000162,
          "high": 0.000163,
          "low": 0.000162,
          "close": 0.000162,
          "volume": 32529082.0,
          "close_time": 1775588399999,
          "quote_volume": 5287.971652,
          "trades": 179,
          "taker_buy_base": 18260368.0,
          "taker_buy_quote": 2976.439984
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 0.000162,
          "high": 0.000164,
          "low": 0.000161,
          "close": 0.000164,
          "volume": 75561968.0,
          "close_time": 1775591999999,
          "quote_volume": 12259.072572,
          "trades": 207,
          "taker_buy_base": 38773545.0,
          "taker_buy_quote": 6300.153299
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.000163,
          "high": 0.000164,
          "low": 0.000163,
          "close": 0.000163,
          "volume": 21301635.0,
          "close_time": 1775595599999,
          "quote_volume": 3478.27293,
          "trades": 64,
          "taker_buy_base": 6106425.0,
          "taker_buy_quote": 1001.4537
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 0.000164,
          "high": 0.000165,
          "low": 0.000163,
          "close": 0.000165,
          "volume": 153690406.0,
          "close_time": 1775599199999,
          "quote_volume": 25228.983499,
          "trades": 280,
          "taker_buy_base": 72039026.0,
          "taker_buy_quote": 11850.852138
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 0.000164,
          "high": 0.000167,
          "low": 0.000163,
          "close": 0.000166,
          "volume": 243065345.0,
          "close_time": 1775602799999,
          "quote_volume": 40152.560649,
          "trades": 317,
          "taker_buy_base": 144429862.0,
          "taker_buy_quote": 23931.397984
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 0.000167,
          "high": 0.000168,
          "low": 0.000165,
          "close": 0.000167,
          "volume": 119329281.0,
          "close_time": 1775606399999,
          "quote_volume": 19880.082689,
          "trades": 95,
          "taker_buy_base": 85135835.0,
          "taker_buy_quote": 14218.29073
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.000167,
          "high": 0.000168,
          "low": 0.000166,
          "close": 0.000168,
          "volume": 20978994.0,
          "close_time": 1775609999999,
          "quote_volume": 3513.021982,
          "trades": 34,
          "taker_buy_base": 17216138.0,
          "taker_buy_quote": 2887.702966
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 0.000167,
          "high": 0.000168,
          "low": 0.000167,
          "close": 0.000168,
          "volume": 17853575.0,
          "close_time": 1775613599999,
          "quote_volume": 2998.526792,
          "trades": 22,
          "taker_buy_base": 16979767.0,
          "taker_buy_quote": 2852.600856
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 0.000168,
          "high": 0.00017,
          "low": 0.000168,
          "close": 0.000169,
          "volume": 97470471.0,
          "close_time": 1775617199999,
          "quote_volume": 16490.638234,
          "trades": 90,
          "taker_buy_base": 57024959.0,
          "taker_buy_quote": 9678.040842
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 0.00017,
          "high": 0.00017,
          "low": 0.000166,
          "close": 0.000167,
          "volume": 90501331.0,
          "close_time": 1775620799999,
          "quote_volume": 15200.667932,
          "trades": 63,
          "taker_buy_base": 8255912.0,
          "taker_buy_quote": 1395.829896
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.000166,
          "high": 0.000169,
          "low": 0.000166,
          "close": 0.000169,
          "volume": 180976063.0,
          "close_time": 1775624399999,
          "quote_volume": 30257.560278,
          "trades": 155,
          "taker_buy_base": 73470900.0,
          "taker_buy_quote": 12322.43898
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 0.000168,
          "high": 0.000169,
          "low": 0.000166,
          "close": 0.000167,
          "volume": 55551558.0,
          "close_time": 1775627999999,
          "quote_volume": 9277.213918,
          "trades": 54,
          "taker_buy_base": 2017497.0,
          "taker_buy_quote": 337.687623
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 0.000167,
          "high": 0.000167,
          "low": 0.000166,
          "close": 0.000166,
          "volume": 32834254.0,
          "close_time": 1775631599999,
          "quote_volume": 5456.854606,
          "trades": 40,
          "taker_buy_base": 3989341.0,
          "taker_buy_quote": 666.219947
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 0.000166,
          "high": 0.000167,
          "low": 0.000165,
          "close": 0.000167,
          "volume": 30733372.0,
          "close_time": 1775635199999,
          "quote_volume": 5099.337224,
          "trades": 25,
          "taker_buy_base": 15264818.0,
          "taker_buy_quote": 2541.10137
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.000166,
          "high": 0.000167,
          "low": 0.000165,
          "close": 0.000167,
          "volume": 10645181.0,
          "close_time": 1775638799999,
          "quote_volume": 1767.188749,
          "trades": 84,
          "taker_buy_base": 929576.0,
          "taker_buy_quote": 155.239192
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 0.000166,
          "high": 0.000167,
          "low": 0.000166,
          "close": 0.000167,
          "volume": 8621136.0,
          "close_time": 1775642399999,
          "quote_volume": 1432.400489,
          "trades": 44,
          "taker_buy_base": 1291913.0,
          "taker_buy_quote": 215.749471
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 0.000166,
          "high": 0.000167,
          "low": 0.000165,
          "close": 0.000165,
          "volume": 19024541.0,
          "close_time": 1775645999999,
          "quote_volume": 3157.757501,
          "trades": 125,
          "taker_buy_base": 818037.0,
          "taker_buy_quote": 136.322579
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 0.000165,
          "high": 0.000165,
          "low": 0.000164,
          "close": 0.000165,
          "volume": 41768462.0,
          "close_time": 1775649599999,
          "quote_volume": 6870.221536,
          "trades": 117,
          "taker_buy_base": 1983591.0,
          "taker_buy_quote": 327.292515
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.000164,
          "high": 0.000166,
          "low": 0.000164,
          "close": 0.000165,
          "volume": 40619171.0,
          "close_time": 1775653199999,
          "quote_volume": 6707.465299,
          "trades": 120,
          "taker_buy_base": 33036207.0,
          "taker_buy_quote": 5459.814403
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 0.000166,
          "high": 0.000166,
          "low": 0.000164,
          "close": 0.000164,
          "volume": 30661616.0,
          "close_time": 1775656799999,
          "quote_volume": 5067.835551,
          "trades": 68,
          "taker_buy_base": 19461564.0,
          "taker_buy_quote": 3227.415849
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 0.000164,
          "high": 0.000166,
          "low": 0.00016,
          "close": 0.000161,
          "volume": 98612969.0,
          "close_time": 1775660399999,
          "quote_volume": 16046.681166,
          "trades": 114,
          "taker_buy_base": 20382382.0,
          "taker_buy_quote": 3300.065821
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 0.000162,
          "high": 0.000165,
          "low": 0.000161,
          "close": 0.000164,
          "volume": 99609428.0,
          "close_time": 1775663999999,
          "quote_volume": 16177.649352,
          "trades": 148,
          "taker_buy_base": 64912111.0,
          "taker_buy_quote": 10583.209125
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.000163,
          "high": 0.000166,
          "low": 0.000163,
          "close": 0.000166,
          "volume": 57566048.0,
          "close_time": 1775667599999,
          "quote_volume": 9500.036085,
          "trades": 44,
          "taker_buy_base": 33700895.0,
          "taker_buy_quote": 5586.82539
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 0.000166,
          "high": 0.00017,
          "low": 0.000165,
          "close": 0.000169,
          "volume": 270843273.0,
          "close_time": 1775671199999,
          "quote_volume": 45456.807393,
          "trades": 233,
          "taker_buy_base": 237037772.0,
          "taker_buy_quote": 39831.99586
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 0.000169,
          "high": 0.000169,
          "low": 0.000164,
          "close": 0.000165,
          "volume": 153251267.0,
          "close_time": 1775674799999,
          "quote_volume": 25412.135326,
          "trades": 105,
          "taker_buy_base": 30592253.0,
          "taker_buy_quote": 5053.843836
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 0.000165,
          "high": 0.000165,
          "low": 0.000163,
          "close": 0.000164,
          "volume": 42994964.0,
          "close_time": 1775678399999,
          "quote_volume": 7052.446851,
          "trades": 44,
          "taker_buy_base": 12334657.0,
          "taker_buy_quote": 2024.885196
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.000165,
          "high": 0.000166,
          "low": 0.000164,
          "close": 0.000164,
          "volume": 139094573.0,
          "close_time": 1775681999999,
          "quote_volume": 22940.012407,
          "trades": 117,
          "taker_buy_base": 50424092.0,
          "taker_buy_quote": 8341.162554
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 0.000165,
          "high": 0.000166,
          "low": 0.000161,
          "close": 0.000163,
          "volume": 190182454.0,
          "close_time": 1775685599999,
          "quote_volume": 31073.09091,
          "trades": 237,
          "taker_buy_base": 114638739.0,
          "taker_buy_quote": 18723.592242
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 0.000163,
          "high": 0.000164,
          "low": 0.000162,
          "close": 0.000162,
          "volume": 52315744.0,
          "close_time": 1775689199999,
          "quote_volume": 8492.920036,
          "trades": 97,
          "taker_buy_base": 16752683.0,
          "taker_buy_quote": 2723.779606
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 0.000162,
          "high": 0.000162,
          "low": 0.000161,
          "close": 0.000161,
          "volume": 35762507.0,
          "close_time": 1775692799999,
          "quote_volume": 5779.981018,
          "trades": 79,
          "taker_buy_base": 12275486.0,
          "taker_buy_quote": 1988.628732
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.000162,
          "high": 0.000164,
          "low": 0.000161,
          "close": 0.000164,
          "volume": 44516960.0,
          "close_time": 1775696399999,
          "quote_volume": 7232.104476,
          "trades": 59,
          "taker_buy_base": 37204105.0,
          "taker_buy_quote": 6049.689458
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 0.000163,
          "high": 0.000163,
          "low": 0.000161,
          "close": 0.000161,
          "volume": 116824780.0,
          "close_time": 1775699999999,
          "quote_volume": 18896.287521,
          "trades": 150,
          "taker_buy_base": 7672032.0,
          "taker_buy_quote": 1236.646965
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 0.000161,
          "high": 0.000163,
          "low": 0.00016,
          "close": 0.000162,
          "volume": 91367246.0,
          "close_time": 1775703599999,
          "quote_volume": 14769.632112,
          "trades": 184,
          "taker_buy_base": 65224709.0,
          "taker_buy_quote": 10563.004627
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 0.000161,
          "high": 0.000163,
          "low": 0.000161,
          "close": 0.000163,
          "volume": 36970076.0,
          "close_time": 1775707199999,
          "quote_volume": 6001.414662,
          "trades": 45,
          "taker_buy_base": 28687801.0,
          "taker_buy_quote": 4659.913434
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.000163,
          "high": 0.000164,
          "low": 0.000162,
          "close": 0.000162,
          "volume": 38896612.0,
          "close_time": 1775710799999,
          "quote_volume": 6367.832815,
          "trades": 28,
          "taker_buy_base": 6078132.0,
          "taker_buy_quote": 993.951479
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 0.000162,
          "high": 0.000163,
          "low": 0.000161,
          "close": 0.000162,
          "volume": 32769125.0,
          "close_time": 1775714399999,
          "quote_volume": 5305.430713,
          "trades": 36,
          "taker_buy_base": 4571782.0,
          "taker_buy_quote": 743.740719
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 0.000162,
          "high": 0.000163,
          "low": 0.000162,
          "close": 0.000163,
          "volume": 31964704.0,
          "close_time": 1775717999999,
          "quote_volume": 5184.471292,
          "trades": 35,
          "taker_buy_base": 16275062.0,
          "taker_buy_quote": 2642.749288
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 0.000162,
          "high": 0.000163,
          "low": 0.000162,
          "close": 0.000162,
          "volume": 24288869.0,
          "close_time": 1775721599999,
          "quote_volume": 3943.336687,
          "trades": 53,
          "taker_buy_base": 8539909.0,
          "taker_buy_quote": 1392.005167
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.000162,
          "high": 0.000163,
          "low": 0.000161,
          "close": 0.000163,
          "volume": 56180801.0,
          "close_time": 1775725199999,
          "quote_volume": 9124.644567,
          "trades": 154,
          "taker_buy_base": 32738514.0,
          "taker_buy_quote": 5329.447419
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 0.000163,
          "high": 0.000163,
          "low": 0.000162,
          "close": 0.000163,
          "volume": 15605560.0,
          "close_time": 1775728799999,
          "quote_volume": 2538.862447,
          "trades": 70,
          "taker_buy_base": 10427204.0,
          "taker_buy_quote": 1699.388854
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 0.000163,
          "high": 0.000166,
          "low": 0.000162,
          "close": 0.000165,
          "volume": 185794330.0,
          "close_time": 1775732399999,
          "quote_volume": 30461.177223,
          "trades": 267,
          "taker_buy_base": 112109841.0,
          "taker_buy_quote": 18427.93109
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 0.000165,
          "high": 0.000179,
          "low": 0.000164,
          "close": 0.000174,
          "volume": 1687339527.0,
          "close_time": 1775735999999,
          "quote_volume": 289526.965741,
          "trades": 2422,
          "taker_buy_base": 1054025950.0,
          "taker_buy_quote": 181472.779936
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.000173,
          "high": 0.000176,
          "low": 0.000163,
          "close": 0.000165,
          "volume": 862023704.0,
          "close_time": 1775739599999,
          "quote_volume": 144647.257015,
          "trades": 1307,
          "taker_buy_base": 389213033.0,
          "taker_buy_quote": 65616.753438
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 0.000165,
          "high": 0.000169,
          "low": 0.000165,
          "close": 0.000166,
          "volume": 271737931.0,
          "close_time": 1775743199999,
          "quote_volume": 45227.128297,
          "trades": 260,
          "taker_buy_base": 121156333.0,
          "taker_buy_quote": 20246.946708
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 0.000166,
          "high": 0.000167,
          "low": 0.000164,
          "close": 0.000164,
          "volume": 285168992.0,
          "close_time": 1775746799999,
          "quote_volume": 47011.584251,
          "trades": 177,
          "taker_buy_base": 26228251.0,
          "taker_buy_quote": 4341.258795
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 0.000164,
          "high": 0.000167,
          "low": 0.000164,
          "close": 0.000166,
          "volume": 168700146.0,
          "close_time": 1775750399999,
          "quote_volume": 27940.584012,
          "trades": 190,
          "taker_buy_base": 93769374.0,
          "taker_buy_quote": 15549.514475
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.000166,
          "high": 0.000167,
          "low": 0.000164,
          "close": 0.000167,
          "volume": 182865267.0,
          "close_time": 1775753999999,
          "quote_volume": 30223.919561,
          "trades": 238,
          "taker_buy_base": 80827223.0,
          "taker_buy_quote": 13370.965259
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 0.000166,
          "high": 0.000166,
          "low": 0.000163,
          "close": 0.000164,
          "volume": 96165263.0,
          "close_time": 1775757599999,
          "quote_volume": 15851.672258,
          "trades": 147,
          "taker_buy_base": 27232502.0,
          "taker_buy_quote": 4487.769032
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 0.000164,
          "high": 0.000167,
          "low": 0.000164,
          "close": 0.000165,
          "volume": 71589453.0,
          "close_time": 1775761199999,
          "quote_volume": 11834.846918,
          "trades": 58,
          "taker_buy_base": 45579334.0,
          "taker_buy_quote": 7548.214041
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 0.000165,
          "high": 0.000165,
          "low": 0.000164,
          "close": 0.000164,
          "volume": 24584267.0,
          "close_time": 1775764799999,
          "quote_volume": 4045.702733,
          "trades": 33,
          "taker_buy_base": 5640280.0,
          "taker_buy_quote": 930.6462
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.000165,
          "high": 0.000166,
          "low": 0.000165,
          "close": 0.000165,
          "volume": 31538720.0,
          "close_time": 1775768399999,
          "quote_volume": 5217.050827,
          "trades": 45,
          "taker_buy_base": 22014448.0,
          "taker_buy_quote": 3645.545947
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 0.000166,
          "high": 0.000167,
          "low": 0.000165,
          "close": 0.000165,
          "volume": 40586302.0,
          "close_time": 1775771999999,
          "quote_volume": 6714.603079,
          "trades": 57,
          "taker_buy_base": 16580585.0,
          "taker_buy_quote": 2753.237907
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 0.000165,
          "high": 0.000166,
          "low": 0.000164,
          "close": 0.000164,
          "volume": 21989878.0,
          "close_time": 1775775599999,
          "quote_volume": 3614.936283,
          "trades": 43,
          "taker_buy_base": 3323989.0,
          "taker_buy_quote": 548.544731
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 0.000165,
          "high": 0.000165,
          "low": 0.000162,
          "close": 0.000163,
          "volume": 182883290.0,
          "close_time": 1775779199999,
          "quote_volume": 29877.075894,
          "trades": 133,
          "taker_buy_base": 24995929.0,
          "taker_buy_quote": 4082.640501
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.000163,
          "high": 0.000164,
          "low": 0.000162,
          "close": 0.000163,
          "volume": 54746241.0,
          "close_time": 1775782799999,
          "quote_volume": 8923.020297,
          "trades": 49,
          "taker_buy_base": 31095200.0,
          "taker_buy_quote": 5070.045172
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 0.000163,
          "high": 0.000165,
          "low": 0.000163,
          "close": 0.000163,
          "volume": 27347123.0,
          "close_time": 1775786399999,
          "quote_volume": 4485.178538,
          "trades": 88,
          "taker_buy_base": 25560101.0,
          "taker_buy_quote": 4193.412406
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 0.000163,
          "high": 0.000165,
          "low": 0.000163,
          "close": 0.000164,
          "volume": 3425310.0,
          "close_time": 1775789999999,
          "quote_volume": 561.641139,
          "trades": 11,
          "taker_buy_base": 1061159.0,
          "taker_buy_quote": 175.091235
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 0.000164,
          "high": 0.000165,
          "low": 0.000161,
          "close": 0.000161,
          "volume": 142570013.0,
          "close_time": 1775793599999,
          "quote_volume": 23172.255205,
          "trades": 104,
          "taker_buy_base": 11597692.0,
          "taker_buy_quote": 1887.939489
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.000162,
          "high": 0.000164,
          "low": 0.000162,
          "close": 0.000163,
          "volume": 100111883.0,
          "close_time": 1775797199999,
          "quote_volume": 16271.351889,
          "trades": 80,
          "taker_buy_base": 76232332.0,
          "taker_buy_quote": 12392.816679
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 0.000163,
          "high": 0.000163,
          "low": 0.000162,
          "close": 0.000163,
          "volume": 22120921.0,
          "close_time": 1775800799999,
          "quote_volume": 3596.602336,
          "trades": 56,
          "taker_buy_base": 12870386.0,
          "taker_buy_quote": 2097.872918
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 0.000163,
          "high": 0.000163,
          "low": 0.000161,
          "close": 0.000163,
          "volume": 87444327.0,
          "close_time": 1775804399999,
          "quote_volume": 14167.177424,
          "trades": 78,
          "taker_buy_base": 55678828.0,
          "taker_buy_quote": 9023.212211
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 0.000163,
          "high": 0.000163,
          "low": 0.000162,
          "close": 0.000162,
          "volume": 386555.0,
          "close_time": 1775807999999,
          "quote_volume": 62.903631,
          "trades": 3,
          "taker_buy_base": 281721.0,
          "taker_buy_quote": 45.920523
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.000161,
          "high": 0.000165,
          "low": 0.000161,
          "close": 0.000164,
          "volume": 134336264.0,
          "close_time": 1775811599999,
          "quote_volume": 21883.046032,
          "trades": 268,
          "taker_buy_base": 79231547.0,
          "taker_buy_quote": 12905.235458
        }
      ]
    },
    "4h": {
      "count": 2191,
      "start_date": "2025-04-10T08:00:00",
      "end_date": "2026-04-10T08:00:00",
      "klines": [
        {
          "timestamp": 1744272000000,
          "datetime": "2025-04-10T08:00:00",
          "open": 0.000635,
          "high": 0.000639,
          "low": 0.000631,
          "close": 0.000637,
          "volume": 97966031.0,
          "close_time": 1744286399999,
          "quote_volume": 62203.328168,
          "trades": 791,
          "taker_buy_base": 51820154.0,
          "taker_buy_quote": 32928.217068
        },
        {
          "timestamp": 1744286400000,
          "datetime": "2025-04-10T12:00:00",
          "open": 0.000635,
          "high": 0.00065,
          "low": 0.000609,
          "close": 0.00061,
          "volume": 221126456.0,
          "close_time": 1744300799999,
          "quote_volume": 139557.021004,
          "trades": 1691,
          "taker_buy_base": 74279519.0,
          "taker_buy_quote": 47250.428653
        },
        {
          "timestamp": 1744300800000,
          "datetime": "2025-04-10T16:00:00",
          "open": 0.000611,
          "high": 0.000619,
          "low": 0.000606,
          "close": 0.000614,
          "volume": 302099770.0,
          "close_time": 1744315199999,
          "quote_volume": 185171.319387,
          "trades": 2252,
          "taker_buy_base": 130632990.0,
          "taker_buy_quote": 80160.579481
        },
        {
          "timestamp": 1744315200000,
          "datetime": "2025-04-10T20:00:00",
          "open": 0.000615,
          "high": 0.000625,
          "low": 0.000614,
          "close": 0.000623,
          "volume": 58598208.0,
          "close_time": 1744329599999,
          "quote_volume": 36442.071448,
          "trades": 484,
          "taker_buy_base": 41685404.0,
          "taker_buy_quote": 25929.399483
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 0.000623,
          "high": 0.00064,
          "low": 0.000622,
          "close": 0.000637,
          "volume": 91241127.0,
          "close_time": 1744343999999,
          "quote_volume": 57781.228938,
          "trades": 856,
          "taker_buy_base": 53892573.0,
          "taker_buy_quote": 34157.543552
        },
        {
          "timestamp": 1744344000000,
          "datetime": "2025-04-11T04:00:00",
          "open": 0.000638,
          "high": 0.000642,
          "low": 0.000635,
          "close": 0.00064,
          "volume": 70973266.0,
          "close_time": 1744358399999,
          "quote_volume": 45408.593608,
          "trades": 676,
          "taker_buy_base": 31235504.0,
          "taker_buy_quote": 19998.207786
        },
        {
          "timestamp": 1744358400000,
          "datetime": "2025-04-11T08:00:00",
          "open": 0.000639,
          "high": 0.000645,
          "low": 0.000634,
          "close": 0.000638,
          "volume": 131305279.0,
          "close_time": 1744372799999,
          "quote_volume": 83878.176929,
          "trades": 1357,
          "taker_buy_base": 64183015.0,
          "taker_buy_quote": 41024.076683
        },
        {
          "timestamp": 1744372800000,
          "datetime": "2025-04-11T12:00:00",
          "open": 0.000638,
          "high": 0.000643,
          "low": 0.000631,
          "close": 0.000642,
          "volume": 175878404.0,
          "close_time": 1744387199999,
          "quote_volume": 112121.121272,
          "trades": 1609,
          "taker_buy_base": 69187977.0,
          "taker_buy_quote": 44173.192258
        },
        {
          "timestamp": 1744387200000,
          "datetime": "2025-04-11T16:00:00",
          "open": 0.000642,
          "high": 0.000659,
          "low": 0.000641,
          "close": 0.000652,
          "volume": 155585569.0,
          "close_time": 1744401599999,
          "quote_volume": 101543.425051,
          "trades": 1583,
          "taker_buy_base": 66040313.0,
          "taker_buy_quote": 43115.439226
        },
        {
          "timestamp": 1744401600000,
          "datetime": "2025-04-11T20:00:00",
          "open": 0.000652,
          "high": 0.000659,
          "low": 0.000647,
          "close": 0.000649,
          "volume": 64057757.0,
          "close_time": 1744415999999,
          "quote_volume": 41860.141232,
          "trades": 595,
          "taker_buy_base": 32669882.0,
          "taker_buy_quote": 21364.11925
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 0.000648,
          "high": 0.000652,
          "low": 0.000647,
          "close": 0.000648,
          "volume": 55922185.0,
          "close_time": 1744430399999,
          "quote_volume": 36335.69549,
          "trades": 656,
          "taker_buy_base": 39184729.0,
          "taker_buy_quote": 25472.656112
        },
        {
          "timestamp": 1744430400000,
          "datetime": "2025-04-12T04:00:00",
          "open": 0.000649,
          "high": 0.000655,
          "low": 0.000646,
          "close": 0.000653,
          "volume": 73031185.0,
          "close_time": 1744444799999,
          "quote_volume": 47636.363209,
          "trades": 902,
          "taker_buy_base": 36198167.0,
          "taker_buy_quote": 23604.340193
        },
        {
          "timestamp": 1744444800000,
          "datetime": "2025-04-12T08:00:00",
          "open": 0.000653,
          "high": 0.000661,
          "low": 0.000653,
          "close": 0.000656,
          "volume": 88789148.0,
          "close_time": 1744459199999,
          "quote_volume": 58328.47144,
          "trades": 1269,
          "taker_buy_base": 44693005.0,
          "taker_buy_quote": 29378.874433
        },
        {
          "timestamp": 1744459200000,
          "datetime": "2025-04-12T12:00:00",
          "open": 0.000656,
          "high": 0.000684,
          "low": 0.000655,
          "close": 0.000682,
          "volume": 224774754.0,
          "close_time": 1744473599999,
          "quote_volume": 150341.394441,
          "trades": 1943,
          "taker_buy_base": 148548792.0,
          "taker_buy_quote": 99421.719716
        },
        {
          "timestamp": 1744473600000,
          "datetime": "2025-04-12T16:00:00",
          "open": 0.000682,
          "high": 0.000689,
          "low": 0.000678,
          "close": 0.000687,
          "volume": 165081259.0,
          "close_time": 1744487999999,
          "quote_volume": 112859.727268,
          "trades": 1885,
          "taker_buy_base": 98291006.0,
          "taker_buy_quote": 67203.54584
        },
        {
          "timestamp": 1744488000000,
          "datetime": "2025-04-12T20:00:00",
          "open": 0.000687,
          "high": 0.000692,
          "low": 0.000684,
          "close": 0.000687,
          "volume": 126091326.0,
          "close_time": 1744502399999,
          "quote_volume": 86769.247386,
          "trades": 1205,
          "taker_buy_base": 62490495.0,
          "taker_buy_quote": 43023.591998
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 0.000687,
          "high": 0.000692,
          "low": 0.000671,
          "close": 0.000675,
          "volume": 116813282.0,
          "close_time": 1744516799999,
          "quote_volume": 79577.892851,
          "trades": 1104,
          "taker_buy_base": 36480809.0,
          "taker_buy_quote": 24877.638946
        },
        {
          "timestamp": 1744516800000,
          "datetime": "2025-04-13T04:00:00",
          "open": 0.000675,
          "high": 0.000676,
          "low": 0.000664,
          "close": 0.000674,
          "volume": 161809956.0,
          "close_time": 1744531199999,
          "quote_volume": 108211.140201,
          "trades": 1448,
          "taker_buy_base": 72797163.0,
          "taker_buy_quote": 48767.611031
        },
        {
          "timestamp": 1744531200000,
          "datetime": "2025-04-13T08:00:00",
          "open": 0.000674,
          "high": 0.000682,
          "low": 0.000671,
          "close": 0.000673,
          "volume": 89724227.0,
          "close_time": 1744545599999,
          "quote_volume": 60668.073343,
          "trades": 1007,
          "taker_buy_base": 38471793.0,
          "taker_buy_quote": 26057.730344
        },
        {
          "timestamp": 1744545600000,
          "datetime": "2025-04-13T12:00:00",
          "open": 0.000673,
          "high": 0.000674,
          "low": 0.000656,
          "close": 0.000663,
          "volume": 107878379.0,
          "close_time": 1744559999999,
          "quote_volume": 71744.993075,
          "trades": 907,
          "taker_buy_base": 62855635.0,
          "taker_buy_quote": 41786.491644
        },
        {
          "timestamp": 1744560000000,
          "datetime": "2025-04-13T16:00:00",
          "open": 0.000664,
          "high": 0.000681,
          "low": 0.000641,
          "close": 0.000646,
          "volume": 290188352.0,
          "close_time": 1744574399999,
          "quote_volume": 192718.66438,
          "trades": 2104,
          "taker_buy_base": 168669826.0,
          "taker_buy_quote": 112369.532615
        },
        {
          "timestamp": 1744574400000,
          "datetime": "2025-04-13T20:00:00",
          "open": 0.000646,
          "high": 0.000656,
          "low": 0.000638,
          "close": 0.00065,
          "volume": 204093238.0,
          "close_time": 1744588799999,
          "quote_volume": 131801.342128,
          "trades": 1697,
          "taker_buy_base": 122434126.0,
          "taker_buy_quote": 79100.930368
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 0.00065,
          "high": 0.000671,
          "low": 0.000649,
          "close": 0.000657,
          "volume": 111579084.0,
          "close_time": 1744603199999,
          "quote_volume": 73513.585064,
          "trades": 1046,
          "taker_buy_base": 57984827.0,
          "taker_buy_quote": 38280.127186
        },
        {
          "timestamp": 1744603200000,
          "datetime": "2025-04-14T04:00:00",
          "open": 0.000657,
          "high": 0.000671,
          "low": 0.000651,
          "close": 0.000657,
          "volume": 176352091.0,
          "close_time": 1744617599999,
          "quote_volume": 116921.226679,
          "trades": 1403,
          "taker_buy_base": 115630420.0,
          "taker_buy_quote": 76778.595482
        },
        {
          "timestamp": 1744617600000,
          "datetime": "2025-04-14T08:00:00",
          "open": 0.000658,
          "high": 0.000683,
          "low": 0.000657,
          "close": 0.000682,
          "volume": 147350641.0,
          "close_time": 1744631999999,
          "quote_volume": 98805.982154,
          "trades": 1241,
          "taker_buy_base": 72420248.0,
          "taker_buy_quote": 48639.094438
        },
        {
          "timestamp": 1744632000000,
          "datetime": "2025-04-14T12:00:00",
          "open": 0.000683,
          "high": 0.000692,
          "low": 0.000657,
          "close": 0.000658,
          "volume": 366313728.0,
          "close_time": 1744646399999,
          "quote_volume": 247423.905585,
          "trades": 2169,
          "taker_buy_base": 156499568.0,
          "taker_buy_quote": 105971.761179
        },
        {
          "timestamp": 1744646400000,
          "datetime": "2025-04-14T16:00:00",
          "open": 0.000657,
          "high": 0.000664,
          "low": 0.00065,
          "close": 0.000655,
          "volume": 171850524.0,
          "close_time": 1744660799999,
          "quote_volume": 112924.37544,
          "trades": 822,
          "taker_buy_base": 83155112.0,
          "taker_buy_quote": 54638.681084
        },
        {
          "timestamp": 1744660800000,
          "datetime": "2025-04-14T20:00:00",
          "open": 0.000654,
          "high": 0.000658,
          "low": 0.000645,
          "close": 0.000646,
          "volume": 126639977.0,
          "close_time": 1744675199999,
          "quote_volume": 82530.154246,
          "trades": 618,
          "taker_buy_base": 61021616.0,
          "taker_buy_quote": 39687.127651
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 0.000647,
          "high": 0.000652,
          "low": 0.000639,
          "close": 0.00065,
          "volume": 200793843.0,
          "close_time": 1744689599999,
          "quote_volume": 129257.425933,
          "trades": 966,
          "taker_buy_base": 106682827.0,
          "taker_buy_quote": 68767.508178
        },
        {
          "timestamp": 1744689600000,
          "datetime": "2025-04-15T04:00:00",
          "open": 0.000649,
          "high": 0.000657,
          "low": 0.000646,
          "close": 0.000656,
          "volume": 145690524.0,
          "close_time": 1744703999999,
          "quote_volume": 94986.621168,
          "trades": 485,
          "taker_buy_base": 78222951.0,
          "taker_buy_quote": 51031.557273
        },
        {
          "timestamp": 1744704000000,
          "datetime": "2025-04-15T08:00:00",
          "open": 0.000656,
          "high": 0.000661,
          "low": 0.00065,
          "close": 0.000652,
          "volume": 94261548.0,
          "close_time": 1744718399999,
          "quote_volume": 61745.134637,
          "trades": 481,
          "taker_buy_base": 36846194.0,
          "taker_buy_quote": 24202.348196
        },
        {
          "timestamp": 1744718400000,
          "datetime": "2025-04-15T12:00:00",
          "open": 0.000652,
          "high": 0.000663,
          "low": 0.000641,
          "close": 0.000648,
          "volume": 224855148.0,
          "close_time": 1744732799999,
          "quote_volume": 146678.194724,
          "trades": 881,
          "taker_buy_base": 119045459.0,
          "taker_buy_quote": 77651.421272
        },
        {
          "timestamp": 1744732800000,
          "datetime": "2025-04-15T16:00:00",
          "open": 0.000648,
          "high": 0.00065,
          "low": 0.000635,
          "close": 0.000636,
          "volume": 180368978.0,
          "close_time": 1744747199999,
          "quote_volume": 115679.577536,
          "trades": 899,
          "taker_buy_base": 74905979.0,
          "taker_buy_quote": 48045.652918
        },
        {
          "timestamp": 1744747200000,
          "datetime": "2025-04-15T20:00:00",
          "open": 0.000636,
          "high": 0.000638,
          "low": 0.000624,
          "close": 0.000629,
          "volume": 128050430.0,
          "close_time": 1744761599999,
          "quote_volume": 80750.065881,
          "trades": 725,
          "taker_buy_base": 60171775.0,
          "taker_buy_quote": 37949.912489
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 0.000628,
          "high": 0.000641,
          "low": 0.000626,
          "close": 0.000636,
          "volume": 81440987.0,
          "close_time": 1744775999999,
          "quote_volume": 51778.863975,
          "trades": 571,
          "taker_buy_base": 35233932.0,
          "taker_buy_quote": 22410.586946
        },
        {
          "timestamp": 1744776000000,
          "datetime": "2025-04-16T04:00:00",
          "open": 0.000636,
          "high": 0.000636,
          "low": 0.00062,
          "close": 0.000621,
          "volume": 125006794.0,
          "close_time": 1744790399999,
          "quote_volume": 78600.455321,
          "trades": 597,
          "taker_buy_base": 36872875.0,
          "taker_buy_quote": 23293.089174
        },
        {
          "timestamp": 1744790400000,
          "datetime": "2025-04-16T08:00:00",
          "open": 0.000621,
          "high": 0.000631,
          "low": 0.000615,
          "close": 0.000627,
          "volume": 72644628.0,
          "close_time": 1744804799999,
          "quote_volume": 45334.284807,
          "trades": 535,
          "taker_buy_base": 30553874.0,
          "taker_buy_quote": 19082.252435
        },
        {
          "timestamp": 1744804800000,
          "datetime": "2025-04-16T12:00:00",
          "open": 0.000628,
          "high": 0.000637,
          "low": 0.000617,
          "close": 0.000627,
          "volume": 89896238.0,
          "close_time": 1744819199999,
          "quote_volume": 56361.163797,
          "trades": 635,
          "taker_buy_base": 50368749.0,
          "taker_buy_quote": 31610.671888
        },
        {
          "timestamp": 1744819200000,
          "datetime": "2025-04-16T16:00:00",
          "open": 0.000627,
          "high": 0.000636,
          "low": 0.000607,
          "close": 0.000633,
          "volume": 225122695.0,
          "close_time": 1744833599999,
          "quote_volume": 140337.737753,
          "trades": 1029,
          "taker_buy_base": 109594921.0,
          "taker_buy_quote": 68420.784987
        },
        {
          "timestamp": 1744833600000,
          "datetime": "2025-04-16T20:00:00",
          "open": 0.000633,
          "high": 0.000637,
          "low": 0.000624,
          "close": 0.000628,
          "volume": 69933860.0,
          "close_time": 1744847999999,
          "quote_volume": 44063.710599,
          "trades": 576,
          "taker_buy_base": 38233488.0,
          "taker_buy_quote": 24081.793773
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 0.000629,
          "high": 0.000632,
          "low": 0.000618,
          "close": 0.000621,
          "volume": 38574871.0,
          "close_time": 1744862399999,
          "quote_volume": 24187.038866,
          "trades": 439,
          "taker_buy_base": 25834199.0,
          "taker_buy_quote": 16214.163055
        },
        {
          "timestamp": 1744862400000,
          "datetime": "2025-04-17T04:00:00",
          "open": 0.000622,
          "high": 0.000634,
          "low": 0.00062,
          "close": 0.000631,
          "volume": 190525941.0,
          "close_time": 1744876799999,
          "quote_volume": 119868.824818,
          "trades": 1470,
          "taker_buy_base": 54012974.0,
          "taker_buy_quote": 34000.862807
        },
        {
          "timestamp": 1744876800000,
          "datetime": "2025-04-17T08:00:00",
          "open": 0.000631,
          "high": 0.000632,
          "low": 0.000622,
          "close": 0.000628,
          "volume": 84359193.0,
          "close_time": 1744891199999,
          "quote_volume": 52865.934169,
          "trades": 760,
          "taker_buy_base": 42874651.0,
          "taker_buy_quote": 26871.762635
        },
        {
          "timestamp": 1744891200000,
          "datetime": "2025-04-17T12:00:00",
          "open": 0.000629,
          "high": 0.000633,
          "low": 0.000615,
          "close": 0.000628,
          "volume": 112002535.0,
          "close_time": 1744905599999,
          "quote_volume": 69964.283346,
          "trades": 1333,
          "taker_buy_base": 62442149.0,
          "taker_buy_quote": 39025.230669
        },
        {
          "timestamp": 1744905600000,
          "datetime": "2025-04-17T16:00:00",
          "open": 0.000629,
          "high": 0.000641,
          "low": 0.000626,
          "close": 0.00063,
          "volume": 217115651.0,
          "close_time": 1744919999999,
          "quote_volume": 137715.866746,
          "trades": 1675,
          "taker_buy_base": 111393084.0,
          "taker_buy_quote": 70627.799109
        },
        {
          "timestamp": 1744920000000,
          "datetime": "2025-04-17T20:00:00",
          "open": 0.00063,
          "high": 0.000636,
          "low": 0.000624,
          "close": 0.000631,
          "volume": 74038411.0,
          "close_time": 1744934399999,
          "quote_volume": 46854.564059,
          "trades": 910,
          "taker_buy_base": 42362483.0,
          "taker_buy_quote": 26811.837656
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 0.000631,
          "high": 0.000638,
          "low": 0.000625,
          "close": 0.000638,
          "volume": 138971553.0,
          "close_time": 1744948799999,
          "quote_volume": 87544.856212,
          "trades": 1019,
          "taker_buy_base": 66425309.0,
          "taker_buy_quote": 41889.18412
        },
        {
          "timestamp": 1744948800000,
          "datetime": "2025-04-18T04:00:00",
          "open": 0.000638,
          "high": 0.000647,
          "low": 0.000635,
          "close": 0.000646,
          "volume": 80158128.0,
          "close_time": 1744963199999,
          "quote_volume": 51413.383674,
          "trades": 655,
          "taker_buy_base": 47868717.0,
          "taker_buy_quote": 30754.594539
        },
        {
          "timestamp": 1744963200000,
          "datetime": "2025-04-18T08:00:00",
          "open": 0.000647,
          "high": 0.000653,
          "low": 0.000645,
          "close": 0.00065,
          "volume": 86819939.0,
          "close_time": 1744977599999,
          "quote_volume": 56315.969293,
          "trades": 917,
          "taker_buy_base": 37622402.0,
          "taker_buy_quote": 24422.578426
        },
        {
          "timestamp": 1744977600000,
          "datetime": "2025-04-18T12:00:00",
          "open": 0.00065,
          "high": 0.000651,
          "low": 0.000639,
          "close": 0.000646,
          "volume": 104067159.0,
          "close_time": 1744991999999,
          "quote_volume": 67107.619839,
          "trades": 759,
          "taker_buy_base": 20235544.0,
          "taker_buy_quote": 13070.679848
        },
        {
          "timestamp": 1744992000000,
          "datetime": "2025-04-18T16:00:00",
          "open": 0.000646,
          "high": 0.000657,
          "low": 0.000646,
          "close": 0.000653,
          "volume": 68493785.0,
          "close_time": 1745006399999,
          "quote_volume": 44744.81872,
          "trades": 874,
          "taker_buy_base": 27768408.0,
          "taker_buy_quote": 18155.939381
        },
        {
          "timestamp": 1745006400000,
          "datetime": "2025-04-18T20:00:00",
          "open": 0.000652,
          "high": 0.000658,
          "low": 0.00065,
          "close": 0.000654,
          "volume": 69930518.0,
          "close_time": 1745020799999,
          "quote_volume": 45672.220786,
          "trades": 680,
          "taker_buy_base": 30132873.0,
          "taker_buy_quote": 19710.035497
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 0.000653,
          "high": 0.000662,
          "low": 0.000651,
          "close": 0.000658,
          "volume": 142337543.0,
          "close_time": 1745035199999,
          "quote_volume": 93273.372511,
          "trades": 739,
          "taker_buy_base": 66789466.0,
          "taker_buy_quote": 43826.515171
        },
        {
          "timestamp": 1745035200000,
          "datetime": "2025-04-19T04:00:00",
          "open": 0.000658,
          "high": 0.000663,
          "low": 0.000654,
          "close": 0.000663,
          "volume": 47795143.0,
          "close_time": 1745049599999,
          "quote_volume": 31512.728034,
          "trades": 715,
          "taker_buy_base": 27432886.0,
          "taker_buy_quote": 18108.116387
        },
        {
          "timestamp": 1745049600000,
          "datetime": "2025-04-19T08:00:00",
          "open": 0.000663,
          "high": 0.000667,
          "low": 0.000658,
          "close": 0.00066,
          "volume": 38633367.0,
          "close_time": 1745063999999,
          "quote_volume": 25622.728869,
          "trades": 488,
          "taker_buy_base": 21109219.0,
          "taker_buy_quote": 14018.174822
        },
        {
          "timestamp": 1745064000000,
          "datetime": "2025-04-19T12:00:00",
          "open": 0.00066,
          "high": 0.000671,
          "low": 0.000656,
          "close": 0.00067,
          "volume": 93584755.0,
          "close_time": 1745078399999,
          "quote_volume": 62040.508567,
          "trades": 926,
          "taker_buy_base": 45531745.0,
          "taker_buy_quote": 30260.709796
        },
        {
          "timestamp": 1745078400000,
          "datetime": "2025-04-19T16:00:00",
          "open": 0.00067,
          "high": 0.000677,
          "low": 0.000664,
          "close": 0.00067,
          "volume": 129145103.0,
          "close_time": 1745092799999,
          "quote_volume": 86678.832261,
          "trades": 1182,
          "taker_buy_base": 59617146.0,
          "taker_buy_quote": 40115.832592
        },
        {
          "timestamp": 1745092800000,
          "datetime": "2025-04-19T20:00:00",
          "open": 0.000671,
          "high": 0.000681,
          "low": 0.00067,
          "close": 0.000678,
          "volume": 93041560.0,
          "close_time": 1745107199999,
          "quote_volume": 62994.288488,
          "trades": 1058,
          "taker_buy_base": 52909179.0,
          "taker_buy_quote": 35831.219798
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 0.000677,
          "high": 0.000685,
          "low": 0.000674,
          "close": 0.000684,
          "volume": 104423061.0,
          "close_time": 1745121599999,
          "quote_volume": 70994.517412,
          "trades": 1269,
          "taker_buy_base": 42301036.0,
          "taker_buy_quote": 28765.104612
        },
        {
          "timestamp": 1745121600000,
          "datetime": "2025-04-20T04:00:00",
          "open": 0.000684,
          "high": 0.000699,
          "low": 0.000681,
          "close": 0.000685,
          "volume": 197840619.0,
          "close_time": 1745135999999,
          "quote_volume": 136519.122106,
          "trades": 1591,
          "taker_buy_base": 84381647.0,
          "taker_buy_quote": 58299.319564
        },
        {
          "timestamp": 1745136000000,
          "datetime": "2025-04-20T08:00:00",
          "open": 0.000685,
          "high": 0.000688,
          "low": 0.000673,
          "close": 0.000678,
          "volume": 147258191.0,
          "close_time": 1745150399999,
          "quote_volume": 100026.84567,
          "trades": 1844,
          "taker_buy_base": 75182773.0,
          "taker_buy_quote": 51081.480272
        },
        {
          "timestamp": 1745150400000,
          "datetime": "2025-04-20T12:00:00",
          "open": 0.000677,
          "high": 0.000686,
          "low": 0.000675,
          "close": 0.000681,
          "volume": 60504255.0,
          "close_time": 1745164799999,
          "quote_volume": 41255.74527,
          "trades": 695,
          "taker_buy_base": 31262548.0,
          "taker_buy_quote": 21326.913078
        },
        {
          "timestamp": 1745164800000,
          "datetime": "2025-04-20T16:00:00",
          "open": 0.000682,
          "high": 0.000692,
          "low": 0.000681,
          "close": 0.000692,
          "volume": 112379180.0,
          "close_time": 1745179199999,
          "quote_volume": 77422.988431,
          "trades": 1323,
          "taker_buy_base": 64124890.0,
          "taker_buy_quote": 44191.842192
        },
        {
          "timestamp": 1745179200000,
          "datetime": "2025-04-20T20:00:00",
          "open": 0.00069,
          "high": 0.000699,
          "low": 0.000688,
          "close": 0.000691,
          "volume": 118384377.0,
          "close_time": 1745193599999,
          "quote_volume": 82106.70211,
          "trades": 1026,
          "taker_buy_base": 69445367.0,
          "taker_buy_quote": 48183.310066
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 0.000691,
          "high": 0.000707,
          "low": 0.000689,
          "close": 0.0007,
          "volume": 164110080.0,
          "close_time": 1745207999999,
          "quote_volume": 115026.383264,
          "trades": 2031,
          "taker_buy_base": 79101570.0,
          "taker_buy_quote": 55449.037439
        },
        {
          "timestamp": 1745208000000,
          "datetime": "2025-04-21T04:00:00",
          "open": 0.0007,
          "high": 0.000704,
          "low": 0.000694,
          "close": 0.000702,
          "volume": 46808129.0,
          "close_time": 1745222399999,
          "quote_volume": 32801.35705,
          "trades": 966,
          "taker_buy_base": 24421817.0,
          "taker_buy_quote": 17122.523308
        },
        {
          "timestamp": 1745222400000,
          "datetime": "2025-04-21T08:00:00",
          "open": 0.000703,
          "high": 0.000708,
          "low": 0.000693,
          "close": 0.000696,
          "volume": 119022264.0,
          "close_time": 1745236799999,
          "quote_volume": 83563.013969,
          "trades": 1459,
          "taker_buy_base": 43744332.0,
          "taker_buy_quote": 30764.462597
        },
        {
          "timestamp": 1745236800000,
          "datetime": "2025-04-21T12:00:00",
          "open": 0.000697,
          "high": 0.000715,
          "low": 0.000695,
          "close": 0.000708,
          "volume": 195154360.0,
          "close_time": 1745251199999,
          "quote_volume": 137791.902908,
          "trades": 2096,
          "taker_buy_base": 119541511.0,
          "taker_buy_quote": 84617.681056
        },
        {
          "timestamp": 1745251200000,
          "datetime": "2025-04-21T16:00:00",
          "open": 0.000709,
          "high": 0.000712,
          "low": 0.000692,
          "close": 0.000701,
          "volume": 226114259.0,
          "close_time": 1745265599999,
          "quote_volume": 157850.827707,
          "trades": 1584,
          "taker_buy_base": 122192112.0,
          "taker_buy_quote": 85321.796749
        },
        {
          "timestamp": 1745265600000,
          "datetime": "2025-04-21T20:00:00",
          "open": 0.0007,
          "high": 0.000704,
          "low": 0.000687,
          "close": 0.00069,
          "volume": 76389198.0,
          "close_time": 1745279999999,
          "quote_volume": 53158.286389,
          "trades": 1289,
          "taker_buy_base": 31019795.0,
          "taker_buy_quote": 21563.985049
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 0.000689,
          "high": 0.000703,
          "low": 0.000678,
          "close": 0.000693,
          "volume": 166563536.0,
          "close_time": 1745294399999,
          "quote_volume": 115546.837781,
          "trades": 1106,
          "taker_buy_base": 67462945.0,
          "taker_buy_quote": 46738.517668
        },
        {
          "timestamp": 1745294400000,
          "datetime": "2025-04-22T04:00:00",
          "open": 0.000695,
          "high": 0.000697,
          "low": 0.000679,
          "close": 0.000695,
          "volume": 93704197.0,
          "close_time": 1745308799999,
          "quote_volume": 64564.513158,
          "trades": 1202,
          "taker_buy_base": 59285222.0,
          "taker_buy_quote": 40905.680902
        },
        {
          "timestamp": 1745308800000,
          "datetime": "2025-04-22T08:00:00",
          "open": 0.000697,
          "high": 0.000701,
          "low": 0.000688,
          "close": 0.000698,
          "volume": 93261481.0,
          "close_time": 1745323199999,
          "quote_volume": 64803.289879,
          "trades": 1260,
          "taker_buy_base": 51389186.0,
          "taker_buy_quote": 35761.707071
        },
        {
          "timestamp": 1745323200000,
          "datetime": "2025-04-22T12:00:00",
          "open": 0.000695,
          "high": 0.000729,
          "low": 0.000693,
          "close": 0.000728,
          "volume": 243924336.0,
          "close_time": 1745337599999,
          "quote_volume": 173727.289266,
          "trades": 2362,
          "taker_buy_base": 165521778.0,
          "taker_buy_quote": 117949.132247
        },
        {
          "timestamp": 1745337600000,
          "datetime": "2025-04-22T16:00:00",
          "open": 0.000728,
          "high": 0.000737,
          "low": 0.000721,
          "close": 0.000736,
          "volume": 159370000.0,
          "close_time": 1745351999999,
          "quote_volume": 116153.264193,
          "trades": 1457,
          "taker_buy_base": 81686644.0,
          "taker_buy_quote": 59522.441633
        },
        {
          "timestamp": 1745352000000,
          "datetime": "2025-04-22T20:00:00",
          "open": 0.000734,
          "high": 0.000766,
          "low": 0.000732,
          "close": 0.000762,
          "volume": 281316623.0,
          "close_time": 1745366399999,
          "quote_volume": 210502.525743,
          "trades": 2344,
          "taker_buy_base": 169350368.0,
          "taker_buy_quote": 127258.001318
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 0.000762,
          "high": 0.00079,
          "low": 0.000761,
          "close": 0.000787,
          "volume": 196224325.0,
          "close_time": 1745380799999,
          "quote_volume": 152338.256021,
          "trades": 2170,
          "taker_buy_base": 101196271.0,
          "taker_buy_quote": 78532.006955
        },
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 0.000787,
          "high": 0.0008,
          "low": 0.000784,
          "close": 0.000793,
          "volume": 221818983.0,
          "close_time": 1745395199999,
          "quote_volume": 175587.384499,
          "trades": 1888,
          "taker_buy_base": 107056938.0,
          "taker_buy_quote": 84817.546926
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 0.000794,
          "high": 0.00081,
          "low": 0.00079,
          "close": 0.000804,
          "volume": 201591342.0,
          "close_time": 1745409599999,
          "quote_volume": 161480.899089,
          "trades": 1799,
          "taker_buy_base": 94264336.0,
          "taker_buy_quote": 75538.42074
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 0.000804,
          "high": 0.000815,
          "low": 0.000773,
          "close": 0.000786,
          "volume": 324326938.0,
          "close_time": 1745423999999,
          "quote_volume": 258719.63456,
          "trades": 3108,
          "taker_buy_base": 160448906.0,
          "taker_buy_quote": 127974.252041
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 0.000786,
          "high": 0.0008,
          "low": 0.000777,
          "close": 0.000788,
          "volume": 169565061.0,
          "close_time": 1745438399999,
          "quote_volume": 133913.693363,
          "trades": 2007,
          "taker_buy_base": 66520688.0,
          "taker_buy_quote": 52638.797671
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 0.000788,
          "high": 0.000805,
          "low": 0.000785,
          "close": 0.000802,
          "volume": 120610183.0,
          "close_time": 1745452799999,
          "quote_volume": 95954.884967,
          "trades": 1387,
          "taker_buy_base": 66199320.0,
          "taker_buy_quote": 52790.724609
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.000803,
          "high": 0.000804,
          "low": 0.000764,
          "close": 0.000764,
          "volume": 227728604.0,
          "close_time": 1745467199999,
          "quote_volume": 179164.42074,
          "trades": 3358,
          "taker_buy_base": 93076064.0,
          "taker_buy_quote": 73162.64233
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 0.000765,
          "high": 0.000772,
          "low": 0.000751,
          "close": 0.000752,
          "volume": 238960204.0,
          "close_time": 1745481599999,
          "quote_volume": 181678.031869,
          "trades": 1921,
          "taker_buy_base": 77599339.0,
          "taker_buy_quote": 59011.103704
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 0.000754,
          "high": 0.000768,
          "low": 0.000744,
          "close": 0.000765,
          "volume": 161824005.0,
          "close_time": 1745495999999,
          "quote_volume": 121861.461754,
          "trades": 1617,
          "taker_buy_base": 84124969.0,
          "taker_buy_quote": 63377.18927
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 0.000767,
          "high": 0.000787,
          "low": 0.000762,
          "close": 0.000778,
          "volume": 166289837.0,
          "close_time": 1745510399999,
          "quote_volume": 128591.414091,
          "trades": 1754,
          "taker_buy_base": 83040090.0,
          "taker_buy_quote": 64122.502677
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 0.00078,
          "high": 0.000793,
          "low": 0.000767,
          "close": 0.000791,
          "volume": 185661560.0,
          "close_time": 1745524799999,
          "quote_volume": 145343.802059,
          "trades": 1951,
          "taker_buy_base": 108810201.0,
          "taker_buy_quote": 85342.234693
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 0.000791,
          "high": 0.000815,
          "low": 0.00079,
          "close": 0.00081,
          "volume": 283183993.0,
          "close_time": 1745539199999,
          "quote_volume": 227684.473461,
          "trades": 2235,
          "taker_buy_base": 149076254.0,
          "taker_buy_quote": 119931.947994
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.000809,
          "high": 0.000815,
          "low": 0.000801,
          "close": 0.000811,
          "volume": 99576676.0,
          "close_time": 1745553599999,
          "quote_volume": 80449.009833,
          "trades": 1301,
          "taker_buy_base": 45959801.0,
          "taker_buy_quote": 37150.687289
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 0.000812,
          "high": 0.000824,
          "low": 0.000809,
          "close": 0.000819,
          "volume": 123311630.0,
          "close_time": 1745567999999,
          "quote_volume": 100522.478334,
          "trades": 1290,
          "taker_buy_base": 70181322.0,
          "taker_buy_quote": 57195.26016
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 0.00082,
          "high": 0.000835,
          "low": 0.000818,
          "close": 0.000828,
          "volume": 188977361.0,
          "close_time": 1745582399999,
          "quote_volume": 156384.382483,
          "trades": 1878,
          "taker_buy_base": 90983615.0,
          "taker_buy_quote": 75286.141713
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 0.000828,
          "high": 0.000834,
          "low": 0.000813,
          "close": 0.000816,
          "volume": 238128750.0,
          "close_time": 1745596799999,
          "quote_volume": 195804.039909,
          "trades": 2283,
          "taker_buy_base": 112478671.0,
          "taker_buy_quote": 92470.856368
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 0.000817,
          "high": 0.000829,
          "low": 0.000806,
          "close": 0.000821,
          "volume": 155916929.0,
          "close_time": 1745611199999,
          "quote_volume": 127732.63005,
          "trades": 1276,
          "taker_buy_base": 70953183.0,
          "taker_buy_quote": 58228.900046
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 0.000824,
          "high": 0.000825,
          "low": 0.000812,
          "close": 0.000818,
          "volume": 79599709.0,
          "close_time": 1745625599999,
          "quote_volume": 65247.333681,
          "trades": 1317,
          "taker_buy_base": 27389945.0,
          "taker_buy_quote": 22469.991663
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.000818,
          "high": 0.000844,
          "low": 0.000816,
          "close": 0.000838,
          "volume": 127733783.0,
          "close_time": 1745639999999,
          "quote_volume": 105837.377942,
          "trades": 854,
          "taker_buy_base": 48121688.0,
          "taker_buy_quote": 40016.566732
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 0.000838,
          "high": 0.000839,
          "low": 0.000822,
          "close": 0.000833,
          "volume": 61700552.0,
          "close_time": 1745654399999,
          "quote_volume": 51186.149803,
          "trades": 954,
          "taker_buy_base": 22023137.0,
          "taker_buy_quote": 18281.184285
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 0.000832,
          "high": 0.000834,
          "low": 0.00081,
          "close": 0.000813,
          "volume": 161490359.0,
          "close_time": 1745668799999,
          "quote_volume": 133075.585822,
          "trades": 1582,
          "taker_buy_base": 59178551.0,
          "taker_buy_quote": 48869.035523
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 0.000814,
          "high": 0.000833,
          "low": 0.000812,
          "close": 0.000829,
          "volume": 152379247.0,
          "close_time": 1745683199999,
          "quote_volume": 124850.901228,
          "trades": 1801,
          "taker_buy_base": 77138038.0,
          "taker_buy_quote": 63122.729315
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 0.00083,
          "high": 0.000838,
          "low": 0.000824,
          "close": 0.000833,
          "volume": 94663600.0,
          "close_time": 1745697599999,
          "quote_volume": 78731.041393,
          "trades": 1467,
          "taker_buy_base": 48128904.0,
          "taker_buy_quote": 40052.677074
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 0.000833,
          "high": 0.000839,
          "low": 0.000826,
          "close": 0.000836,
          "volume": 75777569.0,
          "close_time": 1745711999999,
          "quote_volume": 63065.091856,
          "trades": 1407,
          "taker_buy_base": 39697221.0,
          "taker_buy_quote": 33097.772244
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.000837,
          "high": 0.000843,
          "low": 0.000811,
          "close": 0.000829,
          "volume": 85117484.0,
          "close_time": 1745726399999,
          "quote_volume": 70417.56852,
          "trades": 1171,
          "taker_buy_base": 31655138.0,
          "taker_buy_quote": 26241.458675
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 0.000829,
          "high": 0.000832,
          "low": 0.000812,
          "close": 0.000815,
          "volume": 150452186.0,
          "close_time": 1745740799999,
          "quote_volume": 123511.233174,
          "trades": 1632,
          "taker_buy_base": 71376192.0,
          "taker_buy_quote": 58691.612034
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 0.000815,
          "high": 0.000823,
          "low": 0.000812,
          "close": 0.000814,
          "volume": 99167892.0,
          "close_time": 1745755199999,
          "quote_volume": 80945.600181,
          "trades": 1691,
          "taker_buy_base": 45307778.0,
          "taker_buy_quote": 37039.718751
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 0.000814,
          "high": 0.000816,
          "low": 0.000795,
          "close": 0.000799,
          "volume": 149389990.0,
          "close_time": 1745769599999,
          "quote_volume": 120340.211056,
          "trades": 2116,
          "taker_buy_base": 65715030.0,
          "taker_buy_quote": 52976.025822
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 0.000799,
          "high": 0.00081,
          "low": 0.000793,
          "close": 0.000808,
          "volume": 136717139.0,
          "close_time": 1745783999999,
          "quote_volume": 109550.743377,
          "trades": 1825,
          "taker_buy_base": 84691971.0,
          "taker_buy_quote": 67862.902517
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 0.00081,
          "high": 0.00081,
          "low": 0.000794,
          "close": 0.000795,
          "volume": 157533009.0,
          "close_time": 1745798399999,
          "quote_volume": 126347.473094,
          "trades": 2074,
          "taker_buy_base": 61597143.0,
          "taker_buy_quote": 49376.168792
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.000795,
          "high": 0.000801,
          "low": 0.00077,
          "close": 0.0008,
          "volume": 237662367.0,
          "close_time": 1745812799999,
          "quote_volume": 187186.166053,
          "trades": 2890,
          "taker_buy_base": 114014433.0,
          "taker_buy_quote": 89783.103101
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 0.000801,
          "high": 0.000834,
          "low": 0.000798,
          "close": 0.000834,
          "volume": 269102902.0,
          "close_time": 1745827199999,
          "quote_volume": 219708.566593,
          "trades": 2370,
          "taker_buy_base": 190533766.0,
          "taker_buy_quote": 155510.381245
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 0.000835,
          "high": 0.000839,
          "low": 0.000821,
          "close": 0.000826,
          "volume": 248681674.0,
          "close_time": 1745841599999,
          "quote_volume": 207259.985787,
          "trades": 2501,
          "taker_buy_base": 54263549.0,
          "taker_buy_quote": 45163.862179
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 0.000826,
          "high": 0.000828,
          "low": 0.000796,
          "close": 0.0008,
          "volume": 188610973.0,
          "close_time": 1745855999999,
          "quote_volume": 153330.496586,
          "trades": 1884,
          "taker_buy_base": 72186346.0,
          "taker_buy_quote": 58707.228851
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 0.0008,
          "high": 0.000817,
          "low": 0.000789,
          "close": 0.000815,
          "volume": 332227218.0,
          "close_time": 1745870399999,
          "quote_volume": 266820.120446,
          "trades": 2411,
          "taker_buy_base": 85491958.0,
          "taker_buy_quote": 68726.184382
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 0.000816,
          "high": 0.000818,
          "low": 0.000806,
          "close": 0.000813,
          "volume": 75674714.0,
          "close_time": 1745884799999,
          "quote_volume": 61502.466146,
          "trades": 1084,
          "taker_buy_base": 38251806.0,
          "taker_buy_quote": 31106.594635
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.000813,
          "high": 0.00083,
          "low": 0.000811,
          "close": 0.000817,
          "volume": 148686046.0,
          "close_time": 1745899199999,
          "quote_volume": 122191.501648,
          "trades": 1802,
          "taker_buy_base": 66485210.0,
          "taker_buy_quote": 54709.010555
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 0.000817,
          "high": 0.000829,
          "low": 0.00081,
          "close": 0.000827,
          "volume": 58041704.0,
          "close_time": 1745913599999,
          "quote_volume": 47558.646661,
          "trades": 1287,
          "taker_buy_base": 32721895.0,
          "taker_buy_quote": 26795.616486
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 0.000828,
          "high": 0.000828,
          "low": 0.000808,
          "close": 0.000814,
          "volume": 95087387.0,
          "close_time": 1745927999999,
          "quote_volume": 78075.183836,
          "trades": 1484,
          "taker_buy_base": 46029886.0,
          "taker_buy_quote": 37843.956406
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 0.000814,
          "high": 0.000821,
          "low": 0.000804,
          "close": 0.000811,
          "volume": 108783268.0,
          "close_time": 1745942399999,
          "quote_volume": 88397.695651,
          "trades": 1543,
          "taker_buy_base": 54701398.0,
          "taker_buy_quote": 44431.103105
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 0.000811,
          "high": 0.000818,
          "low": 0.000807,
          "close": 0.00081,
          "volume": 76232012.0,
          "close_time": 1745956799999,
          "quote_volume": 61922.948221,
          "trades": 1378,
          "taker_buy_base": 31765210.0,
          "taker_buy_quote": 25831.655185
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 0.000809,
          "high": 0.000812,
          "low": 0.00078,
          "close": 0.000789,
          "volume": 121990606.0,
          "close_time": 1745971199999,
          "quote_volume": 97066.591664,
          "trades": 2172,
          "taker_buy_base": 65187016.0,
          "taker_buy_quote": 51841.506675
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.000788,
          "high": 0.000796,
          "low": 0.000781,
          "close": 0.000795,
          "volume": 101488689.0,
          "close_time": 1745985599999,
          "quote_volume": 79949.237318,
          "trades": 1082,
          "taker_buy_base": 43028504.0,
          "taker_buy_quote": 33910.685067
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 0.000796,
          "high": 0.000809,
          "low": 0.00079,
          "close": 0.000795,
          "volume": 76937569.0,
          "close_time": 1745999999999,
          "quote_volume": 61503.328532,
          "trades": 783,
          "taker_buy_base": 40292150.0,
          "taker_buy_quote": 32233.191134
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 0.000795,
          "high": 0.00083,
          "low": 0.000794,
          "close": 0.000827,
          "volume": 176648986.0,
          "close_time": 1746014399999,
          "quote_volume": 144346.266031,
          "trades": 1807,
          "taker_buy_base": 94350673.0,
          "taker_buy_quote": 77104.855692
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 0.000827,
          "high": 0.000828,
          "low": 0.000784,
          "close": 0.000804,
          "volume": 210574701.0,
          "close_time": 1746028799999,
          "quote_volume": 169970.902587,
          "trades": 1744,
          "taker_buy_base": 83878191.0,
          "taker_buy_quote": 67673.090483
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 0.000804,
          "high": 0.000817,
          "low": 0.000798,
          "close": 0.000814,
          "volume": 90265189.0,
          "close_time": 1746043199999,
          "quote_volume": 72972.687924,
          "trades": 796,
          "taker_buy_base": 47330171.0,
          "taker_buy_quote": 38325.733654
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 0.000815,
          "high": 0.000823,
          "low": 0.000814,
          "close": 0.00082,
          "volume": 79693395.0,
          "close_time": 1746057599999,
          "quote_volume": 65249.52669,
          "trades": 818,
          "taker_buy_base": 43351111.0,
          "taker_buy_quote": 35532.449407
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.00082,
          "high": 0.000831,
          "low": 0.000815,
          "close": 0.000816,
          "volume": 88207476.0,
          "close_time": 1746071999999,
          "quote_volume": 72722.382371,
          "trades": 712,
          "taker_buy_base": 48014427.0,
          "taker_buy_quote": 39557.995307
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 0.000817,
          "high": 0.000855,
          "low": 0.000812,
          "close": 0.000853,
          "volume": 282536733.0,
          "close_time": 1746086399999,
          "quote_volume": 235989.518065,
          "trades": 1751,
          "taker_buy_base": 146870847.0,
          "taker_buy_quote": 122892.728275
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 0.000852,
          "high": 0.000874,
          "low": 0.000844,
          "close": 0.000868,
          "volume": 382807848.0,
          "close_time": 1746100799999,
          "quote_volume": 329649.145452,
          "trades": 2213,
          "taker_buy_base": 237201951.0,
          "taker_buy_quote": 204429.954607
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 0.000868,
          "high": 0.000872,
          "low": 0.00085,
          "close": 0.000852,
          "volume": 149972966.0,
          "close_time": 1746115199999,
          "quote_volume": 128891.518496,
          "trades": 1269,
          "taker_buy_base": 65258179.0,
          "taker_buy_quote": 56075.008956
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 0.000853,
          "high": 0.00086,
          "low": 0.00084,
          "close": 0.000842,
          "volume": 169497022.0,
          "close_time": 1746129599999,
          "quote_volume": 143800.304997,
          "trades": 1142,
          "taker_buy_base": 87401716.0,
          "taker_buy_quote": 74116.049954
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 0.000842,
          "high": 0.000844,
          "low": 0.000833,
          "close": 0.000836,
          "volume": 124193155.0,
          "close_time": 1746143999999,
          "quote_volume": 104330.679805,
          "trades": 1653,
          "taker_buy_base": 69978584.0,
          "taker_buy_quote": 58814.484269
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.000835,
          "high": 0.000843,
          "low": 0.000828,
          "close": 0.000834,
          "volume": 90970120.0,
          "close_time": 1746158399999,
          "quote_volume": 75942.946226,
          "trades": 1375,
          "taker_buy_base": 42848161.0,
          "taker_buy_quote": 35754.433616
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 0.000834,
          "high": 0.000835,
          "low": 0.000812,
          "close": 0.000813,
          "volume": 217664968.0,
          "close_time": 1746172799999,
          "quote_volume": 179141.148167,
          "trades": 1762,
          "taker_buy_base": 73858930.0,
          "taker_buy_quote": 60831.963233
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 0.000813,
          "high": 0.000825,
          "low": 0.000809,
          "close": 0.00082,
          "volume": 179723959.0,
          "close_time": 1746187199999,
          "quote_volume": 146763.631715,
          "trades": 1454,
          "taker_buy_base": 94906008.0,
          "taker_buy_quote": 77661.372414
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 0.000819,
          "high": 0.000839,
          "low": 0.000814,
          "close": 0.000829,
          "volume": 189875902.0,
          "close_time": 1746201599999,
          "quote_volume": 157490.403274,
          "trades": 1201,
          "taker_buy_base": 116530645.0,
          "taker_buy_quote": 96711.778289
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 0.00083,
          "high": 0.000841,
          "low": 0.000825,
          "close": 0.000828,
          "volume": 102830665.0,
          "close_time": 1746215999999,
          "quote_volume": 85567.983283,
          "trades": 649,
          "taker_buy_base": 44628955.0,
          "taker_buy_quote": 37154.135255
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 0.000828,
          "high": 0.000836,
          "low": 0.000823,
          "close": 0.000831,
          "volume": 73153067.0,
          "close_time": 1746230399999,
          "quote_volume": 60524.208874,
          "trades": 612,
          "taker_buy_base": 38164939.0,
          "taker_buy_quote": 31611.349688
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.000831,
          "high": 0.000837,
          "low": 0.000824,
          "close": 0.000827,
          "volume": 141352351.0,
          "close_time": 1746244799999,
          "quote_volume": 117094.451871,
          "trades": 622,
          "taker_buy_base": 51511820.0,
          "taker_buy_quote": 42642.859995
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 0.000825,
          "high": 0.000831,
          "low": 0.000824,
          "close": 0.000829,
          "volume": 54617175.0,
          "close_time": 1746259199999,
          "quote_volume": 45194.217197,
          "trades": 533,
          "taker_buy_base": 34909212.0,
          "taker_buy_quote": 28891.662904
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 0.000829,
          "high": 0.000838,
          "low": 0.000815,
          "close": 0.000815,
          "volume": 77868447.0,
          "close_time": 1746273599999,
          "quote_volume": 64389.944206,
          "trades": 542,
          "taker_buy_base": 44054839.0,
          "taker_buy_quote": 36471.356808
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 0.000815,
          "high": 0.000827,
          "low": 0.000814,
          "close": 0.00082,
          "volume": 119227393.0,
          "close_time": 1746287999999,
          "quote_volume": 97924.364749,
          "trades": 773,
          "taker_buy_base": 50279344.0,
          "taker_buy_quote": 41286.905863
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 0.00082,
          "high": 0.000821,
          "low": 0.000788,
          "close": 0.0008,
          "volume": 134352224.0,
          "close_time": 1746302399999,
          "quote_volume": 107217.354437,
          "trades": 835,
          "taker_buy_base": 50658847.0,
          "taker_buy_quote": 40362.315255
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 0.000799,
          "high": 0.000801,
          "low": 0.000789,
          "close": 0.000789,
          "volume": 83629235.0,
          "close_time": 1746316799999,
          "quote_volume": 66498.679785,
          "trades": 497,
          "taker_buy_base": 28130172.0,
          "taker_buy_quote": 22419.559407
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.000789,
          "high": 0.000793,
          "low": 0.000773,
          "close": 0.000775,
          "volume": 137301452.0,
          "close_time": 1746331199999,
          "quote_volume": 107324.905356,
          "trades": 914,
          "taker_buy_base": 81899166.0,
          "taker_buy_quote": 64040.051621
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 0.000775,
          "high": 0.00078,
          "low": 0.000754,
          "close": 0.000759,
          "volume": 349386028.0,
          "close_time": 1746345599999,
          "quote_volume": 268005.783598,
          "trades": 2324,
          "taker_buy_base": 106856257.0,
          "taker_buy_quote": 81907.704631
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 0.000757,
          "high": 0.000769,
          "low": 0.000749,
          "close": 0.000766,
          "volume": 155017689.0,
          "close_time": 1746359999999,
          "quote_volume": 117867.491899,
          "trades": 1034,
          "taker_buy_base": 104838312.0,
          "taker_buy_quote": 79658.813808
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 0.000766,
          "high": 0.000773,
          "low": 0.000757,
          "close": 0.00076,
          "volume": 117318481.0,
          "close_time": 1746374399999,
          "quote_volume": 89682.728777,
          "trades": 613,
          "taker_buy_base": 48569116.0,
          "taker_buy_quote": 37125.543108
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 0.00076,
          "high": 0.000764,
          "low": 0.000753,
          "close": 0.000758,
          "volume": 68039211.0,
          "close_time": 1746388799999,
          "quote_volume": 51567.218431,
          "trades": 552,
          "taker_buy_base": 35055074.0,
          "taker_buy_quote": 26576.675507
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 0.000756,
          "high": 0.000765,
          "low": 0.000754,
          "close": 0.00076,
          "volume": 100142553.0,
          "close_time": 1746403199999,
          "quote_volume": 76046.294731,
          "trades": 840,
          "taker_buy_base": 53652994.0,
          "taker_buy_quote": 40740.50615
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.00076,
          "high": 0.000765,
          "low": 0.000743,
          "close": 0.000763,
          "volume": 110648130.0,
          "close_time": 1746417599999,
          "quote_volume": 83420.068483,
          "trades": 769,
          "taker_buy_base": 53913298.0,
          "taker_buy_quote": 40827.180854
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 0.000761,
          "high": 0.000771,
          "low": 0.00076,
          "close": 0.000771,
          "volume": 48138153.0,
          "close_time": 1746431999999,
          "quote_volume": 36879.236126,
          "trades": 266,
          "taker_buy_base": 25843789.0,
          "taker_buy_quote": 19827.250453
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 0.000771,
          "high": 0.000775,
          "low": 0.000749,
          "close": 0.000754,
          "volume": 133410886.0,
          "close_time": 1746446399999,
          "quote_volume": 101703.522628,
          "trades": 916,
          "taker_buy_base": 56575997.0,
          "taker_buy_quote": 43216.146533
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 0.000753,
          "high": 0.000758,
          "low": 0.000745,
          "close": 0.00075,
          "volume": 119820870.0,
          "close_time": 1746460799999,
          "quote_volume": 89931.295378,
          "trades": 1004,
          "taker_buy_base": 61420104.0,
          "taker_buy_quote": 46162.418189
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 0.00075,
          "high": 0.000769,
          "low": 0.000747,
          "close": 0.000755,
          "volume": 155713625.0,
          "close_time": 1746475199999,
          "quote_volume": 117265.530687,
          "trades": 707,
          "taker_buy_base": 85354485.0,
          "taker_buy_quote": 64290.899672
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 0.000755,
          "high": 0.000767,
          "low": 0.000743,
          "close": 0.000758,
          "volume": 171738692.0,
          "close_time": 1746489599999,
          "quote_volume": 129653.038388,
          "trades": 684,
          "taker_buy_base": 98410836.0,
          "taker_buy_quote": 74211.71693
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.000758,
          "high": 0.000763,
          "low": 0.000744,
          "close": 0.000758,
          "volume": 79907326.0,
          "close_time": 1746503999999,
          "quote_volume": 60207.430428,
          "trades": 588,
          "taker_buy_base": 47595369.0,
          "taker_buy_quote": 35871.280647
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 0.000758,
          "high": 0.000762,
          "low": 0.000747,
          "close": 0.000748,
          "volume": 77781707.0,
          "close_time": 1746518399999,
          "quote_volume": 58503.880972,
          "trades": 744,
          "taker_buy_base": 32383080.0,
          "taker_buy_quote": 24374.671328
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 0.000748,
          "high": 0.000749,
          "low": 0.00072,
          "close": 0.000725,
          "volume": 223889776.0,
          "close_time": 1746532799999,
          "quote_volume": 164337.694816,
          "trades": 1412,
          "taker_buy_base": 110593229.0,
          "taker_buy_quote": 81093.806856
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 0.000723,
          "high": 0.000734,
          "low": 0.000715,
          "close": 0.00072,
          "volume": 137280010.0,
          "close_time": 1746547199999,
          "quote_volume": 99352.006904,
          "trades": 1309,
          "taker_buy_base": 61499790.0,
          "taker_buy_quote": 44508.894205
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 0.000721,
          "high": 0.000732,
          "low": 0.000714,
          "close": 0.000724,
          "volume": 203768486.0,
          "close_time": 1746561599999,
          "quote_volume": 147148.073024,
          "trades": 1101,
          "taker_buy_base": 78067912.0,
          "taker_buy_quote": 56447.196204
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 0.000723,
          "high": 0.000748,
          "low": 0.000707,
          "close": 0.000739,
          "volume": 254172404.0,
          "close_time": 1746575999999,
          "quote_volume": 184893.679926,
          "trades": 1153,
          "taker_buy_base": 138038823.0,
          "taker_buy_quote": 100289.98642
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.00074,
          "high": 0.000755,
          "low": 0.000736,
          "close": 0.000745,
          "volume": 116609606.0,
          "close_time": 1746590399999,
          "quote_volume": 87115.397998,
          "trades": 734,
          "taker_buy_base": 38670806.0,
          "taker_buy_quote": 28891.184642
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 0.000745,
          "high": 0.000748,
          "low": 0.000734,
          "close": 0.000747,
          "volume": 53417080.0,
          "close_time": 1746604799999,
          "quote_volume": 39491.698858,
          "trades": 535,
          "taker_buy_base": 26349905.0,
          "taker_buy_quote": 19494.241454
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 0.000746,
          "high": 0.000755,
          "low": 0.000741,
          "close": 0.000749,
          "volume": 122490311.0,
          "close_time": 1746619199999,
          "quote_volume": 91796.119939,
          "trades": 626,
          "taker_buy_base": 73631832.0,
          "taker_buy_quote": 55178.858179
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 0.000751,
          "high": 0.000761,
          "low": 0.000735,
          "close": 0.000737,
          "volume": 328746612.0,
          "close_time": 1746633599999,
          "quote_volume": 245548.984952,
          "trades": 1162,
          "taker_buy_base": 145548509.0,
          "taker_buy_quote": 108995.558292
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 0.000735,
          "high": 0.00074,
          "low": 0.000724,
          "close": 0.000731,
          "volume": 113878420.0,
          "close_time": 1746647999999,
          "quote_volume": 83368.417747,
          "trades": 666,
          "taker_buy_base": 54425269.0,
          "taker_buy_quote": 39876.415571
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 0.000729,
          "high": 0.000745,
          "low": 0.000728,
          "close": 0.000741,
          "volume": 45132191.0,
          "close_time": 1746662399999,
          "quote_volume": 33257.946522,
          "trades": 480,
          "taker_buy_base": 28864581.0,
          "taker_buy_quote": 21281.168678
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.000742,
          "high": 0.000779,
          "low": 0.00074,
          "close": 0.000779,
          "volume": 124116828.0,
          "close_time": 1746676799999,
          "quote_volume": 94244.699859,
          "trades": 966,
          "taker_buy_base": 77976277.0,
          "taker_buy_quote": 59326.675268
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 0.000779,
          "high": 0.000798,
          "low": 0.000779,
          "close": 0.000793,
          "volume": 99140944.0,
          "close_time": 1746691199999,
          "quote_volume": 78037.619797,
          "trades": 734,
          "taker_buy_base": 44939977.0,
          "taker_buy_quote": 35376.306424
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 0.000793,
          "high": 0.000805,
          "low": 0.000793,
          "close": 0.000803,
          "volume": 104840411.0,
          "close_time": 1746705599999,
          "quote_volume": 83862.832378,
          "trades": 800,
          "taker_buy_base": 53209020.0,
          "taker_buy_quote": 42618.540827
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 0.000801,
          "high": 0.000814,
          "low": 0.000781,
          "close": 0.00081,
          "volume": 308395390.0,
          "close_time": 1746719999999,
          "quote_volume": 245077.180468,
          "trades": 1689,
          "taker_buy_base": 131585409.0,
          "taker_buy_quote": 104762.045221
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 0.00081,
          "high": 0.000833,
          "low": 0.000809,
          "close": 0.00083,
          "volume": 146902540.0,
          "close_time": 1746734399999,
          "quote_volume": 120507.849417,
          "trades": 1435,
          "taker_buy_base": 94930441.0,
          "taker_buy_quote": 77921.777863
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 0.000831,
          "high": 0.000869,
          "low": 0.000829,
          "close": 0.000866,
          "volume": 261165448.0,
          "close_time": 1746748799999,
          "quote_volume": 222460.598022,
          "trades": 2172,
          "taker_buy_base": 154087672.0,
          "taker_buy_quote": 131452.836276
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.000867,
          "high": 0.000897,
          "low": 0.000864,
          "close": 0.000877,
          "volume": 219470577.0,
          "close_time": 1746763199999,
          "quote_volume": 193571.549949,
          "trades": 2571,
          "taker_buy_base": 108704275.0,
          "taker_buy_quote": 95995.882982
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 0.000878,
          "high": 0.000917,
          "low": 0.000874,
          "close": 0.00091,
          "volume": 218134083.0,
          "close_time": 1746777599999,
          "quote_volume": 194947.606567,
          "trades": 2344,
          "taker_buy_base": 131522256.0,
          "taker_buy_quote": 117642.164546
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 0.000908,
          "high": 0.000931,
          "low": 0.000895,
          "close": 0.000918,
          "volume": 331197787.0,
          "close_time": 1746791999999,
          "quote_volume": 302725.155457,
          "trades": 3537,
          "taker_buy_base": 169444336.0,
          "taker_buy_quote": 155105.725663
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 0.000917,
          "high": 0.000927,
          "low": 0.000901,
          "close": 0.000924,
          "volume": 410873939.0,
          "close_time": 1746806399999,
          "quote_volume": 376250.938242,
          "trades": 4629,
          "taker_buy_base": 220202937.0,
          "taker_buy_quote": 201497.681569
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 0.000925,
          "high": 0.000936,
          "low": 0.000914,
          "close": 0.000918,
          "volume": 363707320.0,
          "close_time": 1746820799999,
          "quote_volume": 336226.889288,
          "trades": 4134,
          "taker_buy_base": 177392245.0,
          "taker_buy_quote": 164048.577738
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 0.000918,
          "high": 0.000934,
          "low": 0.000914,
          "close": 0.000932,
          "volume": 110503008.0,
          "close_time": 1746835199999,
          "quote_volume": 101976.505868,
          "trades": 1898,
          "taker_buy_base": 65021684.0,
          "taker_buy_quote": 60114.482099
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.000934,
          "high": 0.000964,
          "low": 0.000928,
          "close": 0.000938,
          "volume": 414074391.0,
          "close_time": 1746849599999,
          "quote_volume": 390778.586432,
          "trades": 4598,
          "taker_buy_base": 224167047.0,
          "taker_buy_quote": 211740.68203
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 0.000938,
          "high": 0.000962,
          "low": 0.000928,
          "close": 0.00096,
          "volume": 153026169.0,
          "close_time": 1746863999999,
          "quote_volume": 144477.108412,
          "trades": 2678,
          "taker_buy_base": 82585906.0,
          "taker_buy_quote": 77936.386126
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 0.000957,
          "high": 0.000967,
          "low": 0.000933,
          "close": 0.00094,
          "volume": 241364780.0,
          "close_time": 1746878399999,
          "quote_volume": 229225.329096,
          "trades": 3417,
          "taker_buy_base": 111060746.0,
          "taker_buy_quote": 105396.929165
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 0.00094,
          "high": 0.000955,
          "low": 0.000935,
          "close": 0.000939,
          "volume": 165972074.0,
          "close_time": 1746892799999,
          "quote_volume": 157157.634922,
          "trades": 2551,
          "taker_buy_base": 89009597.0,
          "taker_buy_quote": 84309.202346
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 0.000939,
          "high": 0.000972,
          "low": 0.000935,
          "close": 0.000964,
          "volume": 164352398.0,
          "close_time": 1746907199999,
          "quote_volume": 157450.544892,
          "trades": 2118,
          "taker_buy_base": 88321740.0,
          "taker_buy_quote": 84668.059823
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 0.000961,
          "high": 0.000997,
          "low": 0.000958,
          "close": 0.000994,
          "volume": 230514696.0,
          "close_time": 1746921599999,
          "quote_volume": 225440.666323,
          "trades": 2492,
          "taker_buy_base": 124426753.0,
          "taker_buy_quote": 121860.022908
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.000995,
          "high": 0.000998,
          "low": 0.000966,
          "close": 0.000988,
          "volume": 199337483.0,
          "close_time": 1746935999999,
          "quote_volume": 195696.581367,
          "trades": 2298,
          "taker_buy_base": 92580516.0,
          "taker_buy_quote": 91107.348723
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 0.000988,
          "high": 0.000992,
          "low": 0.000948,
          "close": 0.000953,
          "volume": 111240471.0,
          "close_time": 1746950399999,
          "quote_volume": 107959.749756,
          "trades": 1700,
          "taker_buy_base": 51320299.0,
          "taker_buy_quote": 49783.834487
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 0.000954,
          "high": 0.00098,
          "low": 0.000951,
          "close": 0.000978,
          "volume": 89758338.0,
          "close_time": 1746964799999,
          "quote_volume": 86700.59426,
          "trades": 1175,
          "taker_buy_base": 49481168.0,
          "taker_buy_quote": 47814.462369
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 0.000978,
          "high": 0.000985,
          "low": 0.000953,
          "close": 0.000965,
          "volume": 200500712.0,
          "close_time": 1746979199999,
          "quote_volume": 194020.855661,
          "trades": 2943,
          "taker_buy_base": 96047257.0,
          "taker_buy_quote": 92996.29889
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 0.000961,
          "high": 0.001014,
          "low": 0.00094,
          "close": 0.000993,
          "volume": 1329863849.0,
          "close_time": 1746993599999,
          "quote_volume": 1312657.875761,
          "trades": 9315,
          "taker_buy_base": 798082043.0,
          "taker_buy_quote": 788976.384517
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 0.000993,
          "high": 0.000995,
          "low": 0.00096,
          "close": 0.000968,
          "volume": 519329985.0,
          "close_time": 1747007999999,
          "quote_volume": 506577.426038,
          "trades": 4753,
          "taker_buy_base": 230178697.0,
          "taker_buy_quote": 224849.327514
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.000967,
          "high": 0.000986,
          "low": 0.000955,
          "close": 0.000984,
          "volume": 325452822.0,
          "close_time": 1747022399999,
          "quote_volume": 317474.596533,
          "trades": 2777,
          "taker_buy_base": 144239926.0,
          "taker_buy_quote": 140743.389697
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 0.000984,
          "high": 0.001012,
          "low": 0.000964,
          "close": 0.001001,
          "volume": 300909480.0,
          "close_time": 1747036799999,
          "quote_volume": 298129.929402,
          "trades": 3068,
          "taker_buy_base": 144543747.0,
          "taker_buy_quote": 143293.858039
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 0.001,
          "high": 0.001014,
          "low": 0.000977,
          "close": 0.000982,
          "volume": 328319429.0,
          "close_time": 1747051199999,
          "quote_volume": 327605.257635,
          "trades": 2966,
          "taker_buy_base": 156724148.0,
          "taker_buy_quote": 156732.233293
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 0.000982,
          "high": 0.001,
          "low": 0.000947,
          "close": 0.000954,
          "volume": 346876243.0,
          "close_time": 1747065599999,
          "quote_volume": 337834.583651,
          "trades": 3471,
          "taker_buy_base": 158759507.0,
          "taker_buy_quote": 154603.89845
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 0.000954,
          "high": 0.000978,
          "low": 0.000915,
          "close": 0.000937,
          "volume": 359337713.0,
          "close_time": 1747079999999,
          "quote_volume": 338339.350092,
          "trades": 3100,
          "taker_buy_base": 152950570.0,
          "taker_buy_quote": 144137.97814
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 0.000937,
          "high": 0.00096,
          "low": 0.000931,
          "close": 0.000951,
          "volume": 161613723.0,
          "close_time": 1747094399999,
          "quote_volume": 152892.274998,
          "trades": 1251,
          "taker_buy_base": 58737250.0,
          "taker_buy_quote": 55668.950237
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.000951,
          "high": 0.000952,
          "low": 0.000883,
          "close": 0.000887,
          "volume": 237126323.0,
          "close_time": 1747108799999,
          "quote_volume": 215253.170923,
          "trades": 2333,
          "taker_buy_base": 124882581.0,
          "taker_buy_quote": 113156.925925
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 0.000884,
          "high": 0.000917,
          "low": 0.000884,
          "close": 0.00091,
          "volume": 134024582.0,
          "close_time": 1747123199999,
          "quote_volume": 121213.660581,
          "trades": 1054,
          "taker_buy_base": 72011936.0,
          "taker_buy_quote": 65085.285232
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 0.000911,
          "high": 0.000941,
          "low": 0.000903,
          "close": 0.000937,
          "volume": 178205383.0,
          "close_time": 1747137599999,
          "quote_volume": 164123.354776,
          "trades": 1321,
          "taker_buy_base": 100360939.0,
          "taker_buy_quote": 92554.606237
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 0.000938,
          "high": 0.000956,
          "low": 0.000931,
          "close": 0.000956,
          "volume": 145340773.0,
          "close_time": 1747151999999,
          "quote_volume": 137305.002022,
          "trades": 1379,
          "taker_buy_base": 65493240.0,
          "taker_buy_quote": 61881.293963
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 0.000957,
          "high": 0.000998,
          "low": 0.000956,
          "close": 0.000994,
          "volume": 139717213.0,
          "close_time": 1747166399999,
          "quote_volume": 136780.564349,
          "trades": 1201,
          "taker_buy_base": 76658412.0,
          "taker_buy_quote": 74993.090119
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 0.000994,
          "high": 0.001004,
          "low": 0.000985,
          "close": 0.000993,
          "volume": 128956245.0,
          "close_time": 1747180799999,
          "quote_volume": 128378.952131,
          "trades": 1036,
          "taker_buy_base": 75458797.0,
          "taker_buy_quote": 75220.046287
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.000992,
          "high": 0.001003,
          "low": 0.000983,
          "close": 0.00099,
          "volume": 67747935.0,
          "close_time": 1747195199999,
          "quote_volume": 67127.457595,
          "trades": 982,
          "taker_buy_base": 29355643.0,
          "taker_buy_quote": 29102.990087
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 0.000991,
          "high": 0.001,
          "low": 0.000973,
          "close": 0.000973,
          "volume": 175620258.0,
          "close_time": 1747209599999,
          "quote_volume": 172911.810506,
          "trades": 1336,
          "taker_buy_base": 85965440.0,
          "taker_buy_quote": 84727.295147
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 0.000975,
          "high": 0.000979,
          "low": 0.000949,
          "close": 0.000959,
          "volume": 170712251.0,
          "close_time": 1747223999999,
          "quote_volume": 164193.97166,
          "trades": 1564,
          "taker_buy_base": 81132441.0,
          "taker_buy_quote": 78074.493203
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 0.00096,
          "high": 0.000963,
          "low": 0.000928,
          "close": 0.000938,
          "volume": 228755529.0,
          "close_time": 1747238399999,
          "quote_volume": 215293.330822,
          "trades": 1511,
          "taker_buy_base": 134880197.0,
          "taker_buy_quote": 127042.931957
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 0.000938,
          "high": 0.000943,
          "low": 0.000924,
          "close": 0.000938,
          "volume": 109433446.0,
          "close_time": 1747252799999,
          "quote_volume": 102316.533501,
          "trades": 1249,
          "taker_buy_base": 56467096.0,
          "taker_buy_quote": 52850.067339
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 0.000939,
          "high": 0.000943,
          "low": 0.000925,
          "close": 0.00093,
          "volume": 97989771.0,
          "close_time": 1747267199999,
          "quote_volume": 91530.025654,
          "trades": 1043,
          "taker_buy_base": 40544607.0,
          "taker_buy_quote": 37892.23709
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.00093,
          "high": 0.000947,
          "low": 0.000906,
          "close": 0.000912,
          "volume": 210723133.0,
          "close_time": 1747281599999,
          "quote_volume": 194295.110061,
          "trades": 1528,
          "taker_buy_base": 80766973.0,
          "taker_buy_quote": 74831.364186
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 0.000912,
          "high": 0.000918,
          "low": 0.000863,
          "close": 0.000865,
          "volume": 218871907.0,
          "close_time": 1747295999999,
          "quote_volume": 195112.852639,
          "trades": 1731,
          "taker_buy_base": 89101777.0,
          "taker_buy_quote": 79619.118174
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 0.000864,
          "high": 0.000886,
          "low": 0.000862,
          "close": 0.000878,
          "volume": 164241063.0,
          "close_time": 1747310399999,
          "quote_volume": 143608.538941,
          "trades": 1749,
          "taker_buy_base": 84548540.0,
          "taker_buy_quote": 73950.996826
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 0.000878,
          "high": 0.000889,
          "low": 0.00085,
          "close": 0.000887,
          "volume": 374442162.0,
          "close_time": 1747324799999,
          "quote_volume": 325297.014608,
          "trades": 3848,
          "taker_buy_base": 172875246.0,
          "taker_buy_quote": 150387.048143
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 0.000885,
          "high": 0.000907,
          "low": 0.000864,
          "close": 0.000875,
          "volume": 232747664.0,
          "close_time": 1747339199999,
          "quote_volume": 206253.525422,
          "trades": 2262,
          "taker_buy_base": 121693016.0,
          "taker_buy_quote": 107980.331545
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 0.000876,
          "high": 0.000882,
          "low": 0.000847,
          "close": 0.000872,
          "volume": 256895847.0,
          "close_time": 1747353599999,
          "quote_volume": 222435.277761,
          "trades": 3045,
          "taker_buy_base": 148536588.0,
          "taker_buy_quote": 128511.811736
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.000872,
          "high": 0.000889,
          "low": 0.000865,
          "close": 0.000886,
          "volume": 194655565.0,
          "close_time": 1747367999999,
          "quote_volume": 170756.850163,
          "trades": 1979,
          "taker_buy_base": 99183476.0,
          "taker_buy_quote": 86866.429884
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 0.000883,
          "high": 0.000892,
          "low": 0.000873,
          "close": 0.000885,
          "volume": 111013114.0,
          "close_time": 1747382399999,
          "quote_volume": 98312.703353,
          "trades": 1344,
          "taker_buy_base": 57802566.0,
          "taker_buy_quote": 51196.841193
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 0.000887,
          "high": 0.000895,
          "low": 0.000871,
          "close": 0.000886,
          "volume": 113051259.0,
          "close_time": 1747396799999,
          "quote_volume": 100251.214405,
          "trades": 1682,
          "taker_buy_base": 56827444.0,
          "taker_buy_quote": 50398.416649
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 0.000886,
          "high": 0.000889,
          "low": 0.00087,
          "close": 0.000883,
          "volume": 224191143.0,
          "close_time": 1747411199999,
          "quote_volume": 197691.459061,
          "trades": 2772,
          "taker_buy_base": 107444999.0,
          "taker_buy_quote": 94778.410844
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 0.000883,
          "high": 0.000888,
          "low": 0.000863,
          "close": 0.000869,
          "volume": 134575423.0,
          "close_time": 1747425599999,
          "quote_volume": 117277.928503,
          "trades": 2168,
          "taker_buy_base": 64385285.0,
          "taker_buy_quote": 56134.284087
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 0.000869,
          "high": 0.00087,
          "low": 0.000842,
          "close": 0.000849,
          "volume": 128182915.0,
          "close_time": 1747439999999,
          "quote_volume": 109984.18341,
          "trades": 1738,
          "taker_buy_base": 52506212.0,
          "taker_buy_quote": 44943.274247
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.000846,
          "high": 0.000851,
          "low": 0.000812,
          "close": 0.000826,
          "volume": 240697477.0,
          "close_time": 1747454399999,
          "quote_volume": 199197.948372,
          "trades": 2678,
          "taker_buy_base": 107850778.0,
          "taker_buy_quote": 89087.625669
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 0.000826,
          "high": 0.000835,
          "low": 0.000819,
          "close": 0.000822,
          "volume": 113148176.0,
          "close_time": 1747468799999,
          "quote_volume": 93463.563407,
          "trades": 1661,
          "taker_buy_base": 44040045.0,
          "taker_buy_quote": 36395.115596
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 0.000824,
          "high": 0.000826,
          "low": 0.00081,
          "close": 0.000815,
          "volume": 183815341.0,
          "close_time": 1747483199999,
          "quote_volume": 150528.853591,
          "trades": 2394,
          "taker_buy_base": 87161993.0,
          "taker_buy_quote": 71453.029746
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 0.000815,
          "high": 0.00082,
          "low": 0.000803,
          "close": 0.000812,
          "volume": 136966668.0,
          "close_time": 1747497599999,
          "quote_volume": 111100.063459,
          "trades": 1600,
          "taker_buy_base": 68025380.0,
          "taker_buy_quote": 55208.23362
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 0.000813,
          "high": 0.000818,
          "low": 0.0008,
          "close": 0.000809,
          "volume": 133899877.0,
          "close_time": 1747511999999,
          "quote_volume": 108425.148025,
          "trades": 2105,
          "taker_buy_base": 80835169.0,
          "taker_buy_quote": 65465.787983
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 0.000812,
          "high": 0.000823,
          "low": 0.000804,
          "close": 0.000813,
          "volume": 85010557.0,
          "close_time": 1747526399999,
          "quote_volume": 69249.933204,
          "trades": 1200,
          "taker_buy_base": 36733045.0,
          "taker_buy_quote": 29972.476323
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.000814,
          "high": 0.000822,
          "low": 0.000807,
          "close": 0.000813,
          "volume": 120863417.0,
          "close_time": 1747540799999,
          "quote_volume": 98499.068584,
          "trades": 1822,
          "taker_buy_base": 50109114.0,
          "taker_buy_quote": 40848.150245
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 0.000811,
          "high": 0.000836,
          "low": 0.00081,
          "close": 0.000832,
          "volume": 77445533.0,
          "close_time": 1747555199999,
          "quote_volume": 64005.155236,
          "trades": 1658,
          "taker_buy_base": 42537338.0,
          "taker_buy_quote": 35180.909448
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 0.000832,
          "high": 0.000852,
          "low": 0.000831,
          "close": 0.000837,
          "volume": 182887471.0,
          "close_time": 1747569599999,
          "quote_volume": 154060.924141,
          "trades": 2754,
          "taker_buy_base": 95170869.0,
          "taker_buy_quote": 80222.084243
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 0.000835,
          "high": 0.000871,
          "low": 0.000829,
          "close": 0.000868,
          "volume": 194330010.0,
          "close_time": 1747583999999,
          "quote_volume": 166317.807202,
          "trades": 2443,
          "taker_buy_base": 103666322.0,
          "taker_buy_quote": 88769.285821
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 0.00087,
          "high": 0.000877,
          "low": 0.000818,
          "close": 0.00082,
          "volume": 304028451.0,
          "close_time": 1747598399999,
          "quote_volume": 259940.235402,
          "trades": 3703,
          "taker_buy_base": 131720140.0,
          "taker_buy_quote": 113092.084716
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 0.000819,
          "high": 0.000873,
          "low": 0.0008,
          "close": 0.000868,
          "volume": 342817467.0,
          "close_time": 1747612799999,
          "quote_volume": 285139.524056,
          "trades": 3309,
          "taker_buy_base": 189152286.0,
          "taker_buy_quote": 157946.871767
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.000868,
          "high": 0.000873,
          "low": 0.000823,
          "close": 0.000825,
          "volume": 276355055.0,
          "close_time": 1747627199999,
          "quote_volume": 234511.458451,
          "trades": 2365,
          "taker_buy_base": 110764688.0,
          "taker_buy_quote": 94096.921378
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 0.000827,
          "high": 0.000828,
          "low": 0.000801,
          "close": 0.000815,
          "volume": 142388644.0,
          "close_time": 1747641599999,
          "quote_volume": 115879.005543,
          "trades": 1644,
          "taker_buy_base": 76895753.0,
          "taker_buy_quote": 62587.28527
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 0.000814,
          "high": 0.000816,
          "low": 0.000799,
          "close": 0.000804,
          "volume": 158692535.0,
          "close_time": 1747655999999,
          "quote_volume": 127770.336082,
          "trades": 1515,
          "taker_buy_base": 66858054.0,
          "taker_buy_quote": 53864.630731
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 0.000804,
          "high": 0.000815,
          "low": 0.000781,
          "close": 0.000809,
          "volume": 296141547.0,
          "close_time": 1747670399999,
          "quote_volume": 236642.25659,
          "trades": 4388,
          "taker_buy_base": 135216806.0,
          "taker_buy_quote": 108190.468981
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 0.000807,
          "high": 0.00083,
          "low": 0.000798,
          "close": 0.000818,
          "volume": 275736927.0,
          "close_time": 1747684799999,
          "quote_volume": 224415.708918,
          "trades": 2933,
          "taker_buy_base": 150118662.0,
          "taker_buy_quote": 122153.161953
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 0.000818,
          "high": 0.000824,
          "low": 0.000809,
          "close": 0.000822,
          "volume": 157819523.0,
          "close_time": 1747699199999,
          "quote_volume": 128908.854591,
          "trades": 1539,
          "taker_buy_base": 64961848.0,
          "taker_buy_quote": 53110.348415
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.000823,
          "high": 0.000846,
          "low": 0.000811,
          "close": 0.00083,
          "volume": 236191873.0,
          "close_time": 1747713599999,
          "quote_volume": 195259.317055,
          "trades": 2225,
          "taker_buy_base": 100138032.0,
          "taker_buy_quote": 82900.938836
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 0.000831,
          "high": 0.000836,
          "low": 0.000807,
          "close": 0.000812,
          "volume": 239842984.0,
          "close_time": 1747727999999,
          "quote_volume": 196757.768864,
          "trades": 2451,
          "taker_buy_base": 72224716.0,
          "taker_buy_quote": 59371.405521
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 0.000811,
          "high": 0.000814,
          "low": 0.000796,
          "close": 0.000804,
          "volume": 125606432.0,
          "close_time": 1747742399999,
          "quote_volume": 101267.445208,
          "trades": 1305,
          "taker_buy_base": 66786859.0,
          "taker_buy_quote": 53837.221098
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 0.000803,
          "high": 0.000826,
          "low": 0.000793,
          "close": 0.000821,
          "volume": 273990690.0,
          "close_time": 1747756799999,
          "quote_volume": 221775.146744,
          "trades": 3370,
          "taker_buy_base": 158484794.0,
          "taker_buy_quote": 128124.700519
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 0.000821,
          "high": 0.000826,
          "low": 0.000801,
          "close": 0.00082,
          "volume": 155685305.0,
          "close_time": 1747771199999,
          "quote_volume": 127060.730978,
          "trades": 1964,
          "taker_buy_base": 69050383.0,
          "taker_buy_quote": 56426.916533
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 0.00082,
          "high": 0.000841,
          "low": 0.000816,
          "close": 0.000837,
          "volume": 117410196.0,
          "close_time": 1747785599999,
          "quote_volume": 97350.623134,
          "trades": 1618,
          "taker_buy_base": 61085410.0,
          "taker_buy_quote": 50625.976745
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.000838,
          "high": 0.000846,
          "low": 0.000821,
          "close": 0.000844,
          "volume": 106351324.0,
          "close_time": 1747799999999,
          "quote_volume": 89085.292879,
          "trades": 1554,
          "taker_buy_base": 55510534.0,
          "taker_buy_quote": 46560.906158
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 0.000844,
          "high": 0.000851,
          "low": 0.000828,
          "close": 0.000833,
          "volume": 176977061.0,
          "close_time": 1747814399999,
          "quote_volume": 149050.58593,
          "trades": 1651,
          "taker_buy_base": 77160850.0,
          "taker_buy_quote": 65158.527868
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 0.000832,
          "high": 0.00084,
          "low": 0.000817,
          "close": 0.000831,
          "volume": 104311511.0,
          "close_time": 1747828799999,
          "quote_volume": 86457.77134,
          "trades": 954,
          "taker_buy_base": 56651450.0,
          "taker_buy_quote": 47031.850423
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 0.000831,
          "high": 0.000849,
          "low": 0.000827,
          "close": 0.000844,
          "volume": 220652126.0,
          "close_time": 1747843199999,
          "quote_volume": 185095.011393,
          "trades": 2086,
          "taker_buy_base": 98819920.0,
          "taker_buy_quote": 82988.317594
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 0.000845,
          "high": 0.000865,
          "low": 0.000812,
          "close": 0.000836,
          "volume": 348229249.0,
          "close_time": 1747857599999,
          "quote_volume": 292228.890382,
          "trades": 3985,
          "taker_buy_base": 149131258.0,
          "taker_buy_quote": 125545.585334
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 0.000836,
          "high": 0.00086,
          "low": 0.000829,
          "close": 0.00085,
          "volume": 134053258.0,
          "close_time": 1747871999999,
          "quote_volume": 113033.020577,
          "trades": 1560,
          "taker_buy_base": 61786837.0,
          "taker_buy_quote": 52100.793168
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.000848,
          "high": 0.000882,
          "low": 0.000848,
          "close": 0.000881,
          "volume": 131283577.0,
          "close_time": 1747886399999,
          "quote_volume": 114086.942756,
          "trades": 1604,
          "taker_buy_base": 68269651.0,
          "taker_buy_quote": 59450.785254
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 0.00088,
          "high": 0.000895,
          "low": 0.000876,
          "close": 0.000892,
          "volume": 232938570.0,
          "close_time": 1747900799999,
          "quote_volume": 206492.466612,
          "trades": 2058,
          "taker_buy_base": 124945595.0,
          "taker_buy_quote": 110768.392501
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 0.000893,
          "high": 0.000914,
          "low": 0.000889,
          "close": 0.000896,
          "volume": 283311108.0,
          "close_time": 1747915199999,
          "quote_volume": 255159.486117,
          "trades": 2597,
          "taker_buy_base": 146948790.0,
          "taker_buy_quote": 132535.663479
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 0.000894,
          "high": 0.000918,
          "low": 0.00089,
          "close": 0.000911,
          "volume": 157103085.0,
          "close_time": 1747929599999,
          "quote_volume": 142086.948696,
          "trades": 2057,
          "taker_buy_base": 72326309.0,
          "taker_buy_quote": 65373.761686
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 0.000911,
          "high": 0.000929,
          "low": 0.000908,
          "close": 0.00092,
          "volume": 219767633.0,
          "close_time": 1747943999999,
          "quote_volume": 201615.153399,
          "trades": 2077,
          "taker_buy_base": 122507749.0,
          "taker_buy_quote": 112346.325012
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 0.00092,
          "high": 0.000935,
          "low": 0.000905,
          "close": 0.000933,
          "volume": 185261117.0,
          "close_time": 1747958399999,
          "quote_volume": 170407.215807,
          "trades": 1875,
          "taker_buy_base": 99047514.0,
          "taker_buy_quote": 91160.691456
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.000933,
          "high": 0.000948,
          "low": 0.000926,
          "close": 0.000944,
          "volume": 176260340.0,
          "close_time": 1747972799999,
          "quote_volume": 165236.807244,
          "trades": 2050,
          "taker_buy_base": 79517319.0,
          "taker_buy_quote": 74596.044769
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 0.000945,
          "high": 0.000945,
          "low": 0.000909,
          "close": 0.000914,
          "volume": 206263323.0,
          "close_time": 1747987199999,
          "quote_volume": 190418.090208,
          "trades": 1744,
          "taker_buy_base": 86543512.0,
          "taker_buy_quote": 79956.297675
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 0.000915,
          "high": 0.000939,
          "low": 0.000882,
          "close": 0.000889,
          "volume": 331364089.0,
          "close_time": 1748001599999,
          "quote_volume": 302839.146288,
          "trades": 3240,
          "taker_buy_base": 180040633.0,
          "taker_buy_quote": 164632.718245
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 0.000889,
          "high": 0.000897,
          "low": 0.000854,
          "close": 0.000877,
          "volume": 369554308.0,
          "close_time": 1748015999999,
          "quote_volume": 324092.948564,
          "trades": 3621,
          "taker_buy_base": 158263038.0,
          "taker_buy_quote": 138798.769177
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 0.000877,
          "high": 0.000888,
          "low": 0.000867,
          "close": 0.000874,
          "volume": 94807442.0,
          "close_time": 1748030399999,
          "quote_volume": 83337.1967,
          "trades": 928,
          "taker_buy_base": 59723082.0,
          "taker_buy_quote": 52558.499209
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 0.000873,
          "high": 0.000874,
          "low": 0.000835,
          "close": 0.000838,
          "volume": 178991956.0,
          "close_time": 1748044799999,
          "quote_volume": 153691.260045,
          "trades": 1014,
          "taker_buy_base": 57580581.0,
          "taker_buy_quote": 49493.479347
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.000836,
          "high": 0.000854,
          "low": 0.000833,
          "close": 0.000852,
          "volume": 168048546.0,
          "close_time": 1748059199999,
          "quote_volume": 141935.023718,
          "trades": 1359,
          "taker_buy_base": 93108639.0,
          "taker_buy_quote": 78713.591065
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 0.000851,
          "high": 0.000856,
          "low": 0.000843,
          "close": 0.000846,
          "volume": 73673334.0,
          "close_time": 1748073599999,
          "quote_volume": 62571.646561,
          "trades": 922,
          "taker_buy_base": 40453884.0,
          "taker_buy_quote": 34386.957253
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 0.000845,
          "high": 0.000852,
          "low": 0.000839,
          "close": 0.000845,
          "volume": 148335605.0,
          "close_time": 1748087999999,
          "quote_volume": 125297.048883,
          "trades": 1592,
          "taker_buy_base": 79393592.0,
          "taker_buy_quote": 67106.031108
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 0.000844,
          "high": 0.000849,
          "low": 0.000835,
          "close": 0.00084,
          "volume": 131699510.0,
          "close_time": 1748102399999,
          "quote_volume": 110993.436989,
          "trades": 1362,
          "taker_buy_base": 78081907.0,
          "taker_buy_quote": 65861.856293
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 0.00084,
          "high": 0.000846,
          "low": 0.000827,
          "close": 0.00083,
          "volume": 102375603.0,
          "close_time": 1748116799999,
          "quote_volume": 85550.641977,
          "trades": 1019,
          "taker_buy_base": 57277710.0,
          "taker_buy_quote": 47898.715806
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 0.000829,
          "high": 0.00084,
          "low": 0.000824,
          "close": 0.000828,
          "volume": 155154306.0,
          "close_time": 1748131199999,
          "quote_volume": 128754.803658,
          "trades": 1404,
          "taker_buy_base": 91934139.0,
          "taker_buy_quote": 76323.348005
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.000829,
          "high": 0.000831,
          "low": 0.000807,
          "close": 0.000823,
          "volume": 207636291.0,
          "close_time": 1748145599999,
          "quote_volume": 169424.493285,
          "trades": 1781,
          "taker_buy_base": 88695627.0,
          "taker_buy_quote": 72417.752072
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 0.000822,
          "high": 0.000826,
          "low": 0.000802,
          "close": 0.000813,
          "volume": 156099266.0,
          "close_time": 1748159999999,
          "quote_volume": 127151.164373,
          "trades": 1156,
          "taker_buy_base": 53706302.0,
          "taker_buy_quote": 43861.993663
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 0.000811,
          "high": 0.000811,
          "low": 0.000774,
          "close": 0.000783,
          "volume": 378685521.0,
          "close_time": 1748174399999,
          "quote_volume": 299690.988702,
          "trades": 3023,
          "taker_buy_base": 174895474.0,
          "taker_buy_quote": 137916.834218
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 0.000783,
          "high": 0.00079,
          "low": 0.000766,
          "close": 0.000778,
          "volume": 194091214.0,
          "close_time": 1748188799999,
          "quote_volume": 150883.633848,
          "trades": 1822,
          "taker_buy_base": 106900737.0,
          "taker_buy_quote": 83091.815757
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 0.000778,
          "high": 0.000788,
          "low": 0.000769,
          "close": 0.000786,
          "volume": 129143749.0,
          "close_time": 1748203199999,
          "quote_volume": 100655.870602,
          "trades": 1983,
          "taker_buy_base": 83788351.0,
          "taker_buy_quote": 65328.880683
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 0.000786,
          "high": 0.000815,
          "low": 0.000778,
          "close": 0.000814,
          "volume": 240670942.0,
          "close_time": 1748217599999,
          "quote_volume": 191513.15445,
          "trades": 2904,
          "taker_buy_base": 152484624.0,
          "taker_buy_quote": 121452.332996
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.000812,
          "high": 0.000823,
          "low": 0.000808,
          "close": 0.000819,
          "volume": 166056043.0,
          "close_time": 1748231999999,
          "quote_volume": 135844.209828,
          "trades": 2525,
          "taker_buy_base": 97656504.0,
          "taker_buy_quote": 79977.960098
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 0.000821,
          "high": 0.000836,
          "low": 0.000817,
          "close": 0.000833,
          "volume": 118927124.0,
          "close_time": 1748246399999,
          "quote_volume": 98225.260083,
          "trades": 1844,
          "taker_buy_base": 74989694.0,
          "taker_buy_quote": 61968.034675
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 0.000834,
          "high": 0.000836,
          "low": 0.000817,
          "close": 0.000821,
          "volume": 143817746.0,
          "close_time": 1748260799999,
          "quote_volume": 118685.499354,
          "trades": 1188,
          "taker_buy_base": 62893767.0,
          "taker_buy_quote": 51921.631296
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 0.000823,
          "high": 0.000828,
          "low": 0.000807,
          "close": 0.000819,
          "volume": 137205787.0,
          "close_time": 1748275199999,
          "quote_volume": 112065.301742,
          "trades": 1017,
          "taker_buy_base": 73752198.0,
          "taker_buy_quote": 60326.418547
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 0.000821,
          "high": 0.000823,
          "low": 0.000795,
          "close": 0.000796,
          "volume": 185931098.0,
          "close_time": 1748289599999,
          "quote_volume": 149672.383439,
          "trades": 1171,
          "taker_buy_base": 83306187.0,
          "taker_buy_quote": 67086.875574
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 0.000796,
          "high": 0.000808,
          "low": 0.000794,
          "close": 0.000804,
          "volume": 65639298.0,
          "close_time": 1748303999999,
          "quote_volume": 52595.799238,
          "trades": 809,
          "taker_buy_base": 37515418.0,
          "taker_buy_quote": 30055.359483
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.000804,
          "high": 0.000811,
          "low": 0.000786,
          "close": 0.000807,
          "volume": 145330793.0,
          "close_time": 1748318399999,
          "quote_volume": 116540.593225,
          "trades": 1399,
          "taker_buy_base": 76917901.0,
          "taker_buy_quote": 61741.533298
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 0.000807,
          "high": 0.000828,
          "low": 0.000802,
          "close": 0.000825,
          "volume": 151013157.0,
          "close_time": 1748332799999,
          "quote_volume": 123001.64053,
          "trades": 1554,
          "taker_buy_base": 83412196.0,
          "taker_buy_quote": 68006.360057
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 0.000826,
          "high": 0.000843,
          "low": 0.000825,
          "close": 0.000839,
          "volume": 250069046.0,
          "close_time": 1748347199999,
          "quote_volume": 208818.208561,
          "trades": 2003,
          "taker_buy_base": 165615286.0,
          "taker_buy_quote": 138409.940533
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 0.00084,
          "high": 0.000855,
          "low": 0.00083,
          "close": 0.000844,
          "volume": 160839271.0,
          "close_time": 1748361599999,
          "quote_volume": 135204.440738,
          "trades": 1547,
          "taker_buy_base": 86874333.0,
          "taker_buy_quote": 73096.077853
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 0.000843,
          "high": 0.000859,
          "low": 0.000842,
          "close": 0.000846,
          "volume": 161328623.0,
          "close_time": 1748375999999,
          "quote_volume": 137224.897448,
          "trades": 1332,
          "taker_buy_base": 77102300.0,
          "taker_buy_quote": 65662.24969
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 0.000848,
          "high": 0.000852,
          "low": 0.000833,
          "close": 0.000839,
          "volume": 114581491.0,
          "close_time": 1748390399999,
          "quote_volume": 96406.019042,
          "trades": 922,
          "taker_buy_base": 57573968.0,
          "taker_buy_quote": 48444.582477
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.000838,
          "high": 0.000843,
          "low": 0.000828,
          "close": 0.000841,
          "volume": 163322007.0,
          "close_time": 1748404799999,
          "quote_volume": 136489.82896,
          "trades": 1495,
          "taker_buy_base": 73276190.0,
          "taker_buy_quote": 61309.652336
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 0.000841,
          "high": 0.000845,
          "low": 0.000829,
          "close": 0.000832,
          "volume": 136427756.0,
          "close_time": 1748419199999,
          "quote_volume": 114142.421449,
          "trades": 1047,
          "taker_buy_base": 69733585.0,
          "taker_buy_quote": 58378.958557
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 0.000832,
          "high": 0.000846,
          "low": 0.000821,
          "close": 0.000846,
          "volume": 213586890.0,
          "close_time": 1748433599999,
          "quote_volume": 177933.446736,
          "trades": 1958,
          "taker_buy_base": 102616130.0,
          "taker_buy_quote": 85536.408542
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 0.000845,
          "high": 0.000859,
          "low": 0.000813,
          "close": 0.000817,
          "volume": 268000506.0,
          "close_time": 1748447999999,
          "quote_volume": 224088.189965,
          "trades": 2368,
          "taker_buy_base": 108323290.0,
          "taker_buy_quote": 90741.608979
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 0.000816,
          "high": 0.000829,
          "low": 0.000802,
          "close": 0.000802,
          "volume": 168387697.0,
          "close_time": 1748462399999,
          "quote_volume": 137315.240745,
          "trades": 1506,
          "taker_buy_base": 77270731.0,
          "taker_buy_quote": 63115.018736
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 0.000803,
          "high": 0.000834,
          "low": 0.000801,
          "close": 0.000833,
          "volume": 133972192.0,
          "close_time": 1748476799999,
          "quote_volume": 109549.626086,
          "trades": 1588,
          "taker_buy_base": 71965018.0,
          "taker_buy_quote": 58864.19991
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.000833,
          "high": 0.000863,
          "low": 0.000826,
          "close": 0.000849,
          "volume": 408064855.0,
          "close_time": 1748491199999,
          "quote_volume": 346239.00563,
          "trades": 3375,
          "taker_buy_base": 203106435.0,
          "taker_buy_quote": 172187.667602
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 0.00085,
          "high": 0.000851,
          "low": 0.000828,
          "close": 0.000842,
          "volume": 133678487.0,
          "close_time": 1748505599999,
          "quote_volume": 112223.709979,
          "trades": 910,
          "taker_buy_base": 56010499.0,
          "taker_buy_quote": 47036.36254
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 0.000843,
          "high": 0.00085,
          "low": 0.000836,
          "close": 0.000843,
          "volume": 180031839.0,
          "close_time": 1748519999999,
          "quote_volume": 151760.073193,
          "trades": 1667,
          "taker_buy_base": 80985508.0,
          "taker_buy_quote": 68353.798946
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 0.000844,
          "high": 0.000844,
          "low": 0.000812,
          "close": 0.000822,
          "volume": 324271158.0,
          "close_time": 1748534399999,
          "quote_volume": 268449.58353,
          "trades": 4053,
          "taker_buy_base": 188245470.0,
          "taker_buy_quote": 156059.154901
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 0.000822,
          "high": 0.000826,
          "low": 0.000804,
          "close": 0.000808,
          "volume": 157673661.0,
          "close_time": 1748548799999,
          "quote_volume": 128688.709906,
          "trades": 2134,
          "taker_buy_base": 77402990.0,
          "taker_buy_quote": 63208.101327
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 0.000808,
          "high": 0.000823,
          "low": 0.000803,
          "close": 0.000806,
          "volume": 87019832.0,
          "close_time": 1748563199999,
          "quote_volume": 70558.053713,
          "trades": 959,
          "taker_buy_base": 48174008.0,
          "taker_buy_quote": 39079.23664
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.000805,
          "high": 0.000811,
          "low": 0.00075,
          "close": 0.000772,
          "volume": 435820048.0,
          "close_time": 1748577599999,
          "quote_volume": 337058.769682,
          "trades": 4998,
          "taker_buy_base": 216086573.0,
          "taker_buy_quote": 167368.7252
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 0.00077,
          "high": 0.000772,
          "low": 0.000748,
          "close": 0.000749,
          "volume": 389307555.0,
          "close_time": 1748591999999,
          "quote_volume": 295374.713287,
          "trades": 2545,
          "taker_buy_base": 200546883.0,
          "taker_buy_quote": 151950.301382
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 0.000748,
          "high": 0.000754,
          "low": 0.000732,
          "close": 0.000742,
          "volume": 338796324.0,
          "close_time": 1748606399999,
          "quote_volume": 251227.078682,
          "trades": 3416,
          "taker_buy_base": 163564306.0,
          "taker_buy_quote": 121474.852713
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 0.000742,
          "high": 0.000745,
          "low": 0.000722,
          "close": 0.000734,
          "volume": 306784578.0,
          "close_time": 1748620799999,
          "quote_volume": 224542.651664,
          "trades": 3287,
          "taker_buy_base": 143766268.0,
          "taker_buy_quote": 105268.87574
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 0.000732,
          "high": 0.000735,
          "low": 0.0007,
          "close": 0.000726,
          "volume": 456273035.0,
          "close_time": 1748635199999,
          "quote_volume": 326133.229629,
          "trades": 2827,
          "taker_buy_base": 255896808.0,
          "taker_buy_quote": 182852.178617
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 0.000724,
          "high": 0.000727,
          "low": 0.000683,
          "close": 0.000692,
          "volume": 341429546.0,
          "close_time": 1748649599999,
          "quote_volume": 239496.554272,
          "trades": 2845,
          "taker_buy_base": 137704107.0,
          "taker_buy_quote": 96607.772414
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.000691,
          "high": 0.000693,
          "low": 0.000674,
          "close": 0.000688,
          "volume": 471228000.0,
          "close_time": 1748663999999,
          "quote_volume": 321074.181023,
          "trades": 2619,
          "taker_buy_base": 259203502.0,
          "taker_buy_quote": 176633.671797
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 0.000687,
          "high": 0.000706,
          "low": 0.000682,
          "close": 0.000704,
          "volume": 113175803.0,
          "close_time": 1748678399999,
          "quote_volume": 78894.234551,
          "trades": 760,
          "taker_buy_base": 58549402.0,
          "taker_buy_quote": 40828.480669
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 0.000706,
          "high": 0.000707,
          "low": 0.00069,
          "close": 0.000692,
          "volume": 167037543.0,
          "close_time": 1748692799999,
          "quote_volume": 116427.669899,
          "trades": 786,
          "taker_buy_base": 69605776.0,
          "taker_buy_quote": 48608.754926
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 0.00069,
          "high": 0.00071,
          "low": 0.00069,
          "close": 0.000701,
          "volume": 96878082.0,
          "close_time": 1748707199999,
          "quote_volume": 68054.642115,
          "trades": 602,
          "taker_buy_base": 49535061.0,
          "taker_buy_quote": 34793.448027
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 0.000701,
          "high": 0.000715,
          "low": 0.0007,
          "close": 0.000713,
          "volume": 73826797.0,
          "close_time": 1748721599999,
          "quote_volume": 52330.58873,
          "trades": 683,
          "taker_buy_base": 41471773.0,
          "taker_buy_quote": 29428.713792
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 0.000712,
          "high": 0.000721,
          "low": 0.000711,
          "close": 0.000713,
          "volume": 112540453.0,
          "close_time": 1748735999999,
          "quote_volume": 80566.456726,
          "trades": 689,
          "taker_buy_base": 66475021.0,
          "taker_buy_quote": 47612.557236
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.000713,
          "high": 0.000718,
          "low": 0.000698,
          "close": 0.000702,
          "volume": 121569039.0,
          "close_time": 1748750399999,
          "quote_volume": 86253.097153,
          "trades": 602,
          "taker_buy_base": 53745750.0,
          "taker_buy_quote": 38150.978023
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 0.000703,
          "high": 0.000709,
          "low": 0.000697,
          "close": 0.000701,
          "volume": 116180816.0,
          "close_time": 1748764799999,
          "quote_volume": 81760.43757,
          "trades": 745,
          "taker_buy_base": 77580790.0,
          "taker_buy_quote": 54655.625394
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 0.000702,
          "high": 0.000706,
          "low": 0.000686,
          "close": 0.000706,
          "volume": 172014059.0,
          "close_time": 1748779199999,
          "quote_volume": 119737.925772,
          "trades": 713,
          "taker_buy_base": 54177188.0,
          "taker_buy_quote": 37759.526023
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 0.000704,
          "high": 0.000719,
          "low": 0.000696,
          "close": 0.000716,
          "volume": 195306527.0,
          "close_time": 1748793599999,
          "quote_volume": 138542.621475,
          "trades": 791,
          "taker_buy_base": 138135813.0,
          "taker_buy_quote": 97991.713208
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 0.000715,
          "high": 0.000725,
          "low": 0.000709,
          "close": 0.000723,
          "volume": 197494254.0,
          "close_time": 1748807999999,
          "quote_volume": 141976.667215,
          "trades": 972,
          "taker_buy_base": 95993321.0,
          "taker_buy_quote": 69121.534729
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 0.000723,
          "high": 0.000739,
          "low": 0.000721,
          "close": 0.000735,
          "volume": 92852697.0,
          "close_time": 1748822399999,
          "quote_volume": 67936.350963,
          "trades": 412,
          "taker_buy_base": 44906534.0,
          "taker_buy_quote": 32880.302219
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.000733,
          "high": 0.000735,
          "low": 0.000713,
          "close": 0.000714,
          "volume": 100618747.0,
          "close_time": 1748836799999,
          "quote_volume": 73037.200033,
          "trades": 420,
          "taker_buy_base": 43791057.0,
          "taker_buy_quote": 31785.725945
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 0.000716,
          "high": 0.000721,
          "low": 0.000705,
          "close": 0.000714,
          "volume": 261880102.0,
          "close_time": 1748851199999,
          "quote_volume": 186533.11558,
          "trades": 1036,
          "taker_buy_base": 74615128.0,
          "taker_buy_quote": 53356.669851
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 0.000714,
          "high": 0.000724,
          "low": 0.000701,
          "close": 0.000704,
          "volume": 130401055.0,
          "close_time": 1748865599999,
          "quote_volume": 92570.657516,
          "trades": 514,
          "taker_buy_base": 50365436.0,
          "taker_buy_quote": 35768.257501
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 0.000705,
          "high": 0.000726,
          "low": 0.000703,
          "close": 0.00072,
          "volume": 202660906.0,
          "close_time": 1748879999999,
          "quote_volume": 144693.929337,
          "trades": 738,
          "taker_buy_base": 86390525.0,
          "taker_buy_quote": 61707.398439
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 0.000721,
          "high": 0.000729,
          "low": 0.000713,
          "close": 0.000716,
          "volume": 106223188.0,
          "close_time": 1748894399999,
          "quote_volume": 76465.899285,
          "trades": 410,
          "taker_buy_base": 50304727.0,
          "taker_buy_quote": 36203.428586
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 0.000717,
          "high": 0.000746,
          "low": 0.000717,
          "close": 0.000744,
          "volume": 123279959.0,
          "close_time": 1748908799999,
          "quote_volume": 90738.845698,
          "trades": 657,
          "taker_buy_base": 66593343.0,
          "taker_buy_quote": 48997.869209
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.000744,
          "high": 0.000764,
          "low": 0.000742,
          "close": 0.000748,
          "volume": 116696386.0,
          "close_time": 1748923199999,
          "quote_volume": 87899.309506,
          "trades": 620,
          "taker_buy_base": 52032006.0,
          "taker_buy_quote": 39199.023805
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 0.000748,
          "high": 0.00075,
          "low": 0.000733,
          "close": 0.000746,
          "volume": 175263917.0,
          "close_time": 1748937599999,
          "quote_volume": 129830.131311,
          "trades": 614,
          "taker_buy_base": 54942984.0,
          "taker_buy_quote": 40723.062305
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 0.000746,
          "high": 0.00075,
          "low": 0.000737,
          "close": 0.000749,
          "volume": 87656064.0,
          "close_time": 1748951999999,
          "quote_volume": 65356.284109,
          "trades": 383,
          "taker_buy_base": 39986931.0,
          "taker_buy_quote": 29815.265904
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 0.000748,
          "high": 0.000763,
          "low": 0.000745,
          "close": 0.000761,
          "volume": 231156363.0,
          "close_time": 1748966399999,
          "quote_volume": 174746.546121,
          "trades": 743,
          "taker_buy_base": 125812755.0,
          "taker_buy_quote": 95235.931647
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 0.00076,
          "high": 0.000762,
          "low": 0.000749,
          "close": 0.000756,
          "volume": 175177046.0,
          "close_time": 1748980799999,
          "quote_volume": 132325.355451,
          "trades": 518,
          "taker_buy_base": 80656216.0,
          "taker_buy_quote": 60960.655806
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 0.000756,
          "high": 0.00076,
          "low": 0.000732,
          "close": 0.000741,
          "volume": 290093864.0,
          "close_time": 1748995199999,
          "quote_volume": 215684.388387,
          "trades": 1468,
          "taker_buy_base": 117004245.0,
          "taker_buy_quote": 87232.83444
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.000743,
          "high": 0.00076,
          "low": 0.000738,
          "close": 0.000752,
          "volume": 217640753.0,
          "close_time": 1749009599999,
          "quote_volume": 163284.93232,
          "trades": 1270,
          "taker_buy_base": 69596925.0,
          "taker_buy_quote": 52152.021609
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 0.000752,
          "high": 0.000757,
          "low": 0.000745,
          "close": 0.000749,
          "volume": 86932661.0,
          "close_time": 1749023999999,
          "quote_volume": 65277.684533,
          "trades": 667,
          "taker_buy_base": 34761091.0,
          "taker_buy_quote": 26139.642393
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 0.000749,
          "high": 0.000757,
          "low": 0.000734,
          "close": 0.000734,
          "volume": 182726490.0,
          "close_time": 1749038399999,
          "quote_volume": 136090.481087,
          "trades": 783,
          "taker_buy_base": 67066373.0,
          "taker_buy_quote": 50077.260569
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 0.000735,
          "high": 0.000747,
          "low": 0.000727,
          "close": 0.000743,
          "volume": 169641494.0,
          "close_time": 1749052799999,
          "quote_volume": 124974.904585,
          "trades": 745,
          "taker_buy_base": 89234047.0,
          "taker_buy_quote": 65805.158347
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 0.000743,
          "high": 0.000743,
          "low": 0.000722,
          "close": 0.000722,
          "volume": 51325647.0,
          "close_time": 1749067199999,
          "quote_volume": 37576.906351,
          "trades": 523,
          "taker_buy_base": 17839899.0,
          "taker_buy_quote": 13068.142605
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 0.000723,
          "high": 0.000723,
          "low": 0.000708,
          "close": 0.000711,
          "volume": 88977921.0,
          "close_time": 1749081599999,
          "quote_volume": 63645.099653,
          "trades": 1024,
          "taker_buy_base": 31727950.0,
          "taker_buy_quote": 22699.360016
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.000711,
          "high": 0.000723,
          "low": 0.000706,
          "close": 0.000715,
          "volume": 111341274.0,
          "close_time": 1749095999999,
          "quote_volume": 79643.967469,
          "trades": 918,
          "taker_buy_base": 55454813.0,
          "taker_buy_quote": 39710.120276
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 0.000716,
          "high": 0.00073,
          "low": 0.000708,
          "close": 0.000722,
          "volume": 133572479.0,
          "close_time": 1749110399999,
          "quote_volume": 96366.760641,
          "trades": 752,
          "taker_buy_base": 86754863.0,
          "taker_buy_quote": 62637.634015
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 0.000723,
          "high": 0.000732,
          "low": 0.000712,
          "close": 0.000717,
          "volume": 285683348.0,
          "close_time": 1749124799999,
          "quote_volume": 206418.557979,
          "trades": 1184,
          "taker_buy_base": 131921874.0,
          "taker_buy_quote": 95445.694933
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 0.000716,
          "high": 0.000732,
          "low": 0.000702,
          "close": 0.000716,
          "volume": 230531326.0,
          "close_time": 1749139199999,
          "quote_volume": 165383.074389,
          "trades": 1331,
          "taker_buy_base": 122546061.0,
          "taker_buy_quote": 88031.254174
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 0.000718,
          "high": 0.000718,
          "low": 0.000676,
          "close": 0.000686,
          "volume": 363599325.0,
          "close_time": 1749153599999,
          "quote_volume": 252749.671548,
          "trades": 2480,
          "taker_buy_base": 168174758.0,
          "taker_buy_quote": 116850.850055
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 0.000689,
          "high": 0.000689,
          "low": 0.00066,
          "close": 0.00067,
          "volume": 406811506.0,
          "close_time": 1749167999999,
          "quote_volume": 273176.8259,
          "trades": 1787,
          "taker_buy_base": 217050797.0,
          "taker_buy_quote": 145731.13315
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.00067,
          "high": 0.000685,
          "low": 0.000667,
          "close": 0.000683,
          "volume": 106982648.0,
          "close_time": 1749182399999,
          "quote_volume": 72084.226868,
          "trades": 437,
          "taker_buy_base": 46042948.0,
          "taker_buy_quote": 31098.609161
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 0.000685,
          "high": 0.000692,
          "low": 0.000682,
          "close": 0.000686,
          "volume": 105615455.0,
          "close_time": 1749196799999,
          "quote_volume": 72606.774946,
          "trades": 494,
          "taker_buy_base": 38670739.0,
          "taker_buy_quote": 26619.730301
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 0.000686,
          "high": 0.000694,
          "low": 0.000685,
          "close": 0.000692,
          "volume": 34195107.0,
          "close_time": 1749211199999,
          "quote_volume": 23590.538327,
          "trades": 327,
          "taker_buy_base": 18653504.0,
          "taker_buy_quote": 12881.890928
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 0.000692,
          "high": 0.000713,
          "low": 0.00069,
          "close": 0.000705,
          "volume": 102237754.0,
          "close_time": 1749225599999,
          "quote_volume": 71708.163557,
          "trades": 837,
          "taker_buy_base": 52118170.0,
          "taker_buy_quote": 36548.636154
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 0.000706,
          "high": 0.000706,
          "low": 0.000683,
          "close": 0.000689,
          "volume": 60188229.0,
          "close_time": 1749239999999,
          "quote_volume": 41653.235148,
          "trades": 343,
          "taker_buy_base": 22252876.0,
          "taker_buy_quote": 15373.965647
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 0.000688,
          "high": 0.000692,
          "low": 0.00068,
          "close": 0.000685,
          "volume": 92476583.0,
          "close_time": 1749254399999,
          "quote_volume": 63439.612354,
          "trades": 746,
          "taker_buy_base": 54616516.0,
          "taker_buy_quote": 37504.061128
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.000684,
          "high": 0.000701,
          "low": 0.000679,
          "close": 0.000701,
          "volume": 79214263.0,
          "close_time": 1749268799999,
          "quote_volume": 54649.033506,
          "trades": 654,
          "taker_buy_base": 53265043.0,
          "taker_buy_quote": 36798.280222
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 0.000701,
          "high": 0.00071,
          "low": 0.000698,
          "close": 0.000708,
          "volume": 83762169.0,
          "close_time": 1749283199999,
          "quote_volume": 58856.489806,
          "trades": 368,
          "taker_buy_base": 38922742.0,
          "taker_buy_quote": 27389.141928
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 0.000709,
          "high": 0.000713,
          "low": 0.000703,
          "close": 0.000712,
          "volume": 60590549.0,
          "close_time": 1749297599999,
          "quote_volume": 42989.762415,
          "trades": 422,
          "taker_buy_base": 29694395.0,
          "taker_buy_quote": 21091.598488
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 0.000713,
          "high": 0.000717,
          "low": 0.000708,
          "close": 0.000714,
          "volume": 80231392.0,
          "close_time": 1749311999999,
          "quote_volume": 57153.361431,
          "trades": 566,
          "taker_buy_base": 35466453.0,
          "taker_buy_quote": 25297.772792
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 0.000713,
          "high": 0.000715,
          "low": 0.000703,
          "close": 0.000713,
          "volume": 55187721.0,
          "close_time": 1749326399999,
          "quote_volume": 39195.701125,
          "trades": 426,
          "taker_buy_base": 26029085.0,
          "taker_buy_quote": 18523.942804
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 0.000714,
          "high": 0.000722,
          "low": 0.000713,
          "close": 0.000716,
          "volume": 83098153.0,
          "close_time": 1749340799999,
          "quote_volume": 59652.665835,
          "trades": 550,
          "taker_buy_base": 48076131.0,
          "taker_buy_quote": 34517.978947
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.000716,
          "high": 0.000718,
          "low": 0.00071,
          "close": 0.000714,
          "volume": 36585912.0,
          "close_time": 1749355199999,
          "quote_volume": 26086.356065,
          "trades": 324,
          "taker_buy_base": 16972292.0,
          "taker_buy_quote": 12113.823054
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 0.000711,
          "high": 0.000713,
          "low": 0.000702,
          "close": 0.000704,
          "volume": 26648786.0,
          "close_time": 1749369599999,
          "quote_volume": 18875.271661,
          "trades": 251,
          "taker_buy_base": 13736103.0,
          "taker_buy_quote": 9749.612259
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 0.000702,
          "high": 0.000713,
          "low": 0.0007,
          "close": 0.000713,
          "volume": 91595159.0,
          "close_time": 1749383999999,
          "quote_volume": 64526.189223,
          "trades": 668,
          "taker_buy_base": 55672660.0,
          "taker_buy_quote": 39236.091864
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 0.000711,
          "high": 0.000717,
          "low": 0.000706,
          "close": 0.000713,
          "volume": 54696104.0,
          "close_time": 1749398399999,
          "quote_volume": 38973.521613,
          "trades": 531,
          "taker_buy_base": 33202353.0,
          "taker_buy_quote": 23678.326798
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 0.000715,
          "high": 0.000723,
          "low": 0.000715,
          "close": 0.000721,
          "volume": 57834016.0,
          "close_time": 1749412799999,
          "quote_volume": 41597.325781,
          "trades": 486,
          "taker_buy_base": 33598658.0,
          "taker_buy_quote": 24180.188357
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 0.000722,
          "high": 0.000725,
          "low": 0.000712,
          "close": 0.000715,
          "volume": 76552302.0,
          "close_time": 1749427199999,
          "quote_volume": 54985.763609,
          "trades": 531,
          "taker_buy_base": 35526701.0,
          "taker_buy_quote": 25530.628326
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.000715,
          "high": 0.000719,
          "low": 0.000706,
          "close": 0.000712,
          "volume": 87389691.0,
          "close_time": 1749441599999,
          "quote_volume": 62243.322427,
          "trades": 514,
          "taker_buy_base": 38064204.0,
          "taker_buy_quote": 27158.023686
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 0.00071,
          "high": 0.000712,
          "low": 0.0007,
          "close": 0.00071,
          "volume": 32592765.0,
          "close_time": 1749455999999,
          "quote_volume": 23013.113773,
          "trades": 286,
          "taker_buy_base": 18483194.0,
          "taker_buy_quote": 13061.438671
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 0.000708,
          "high": 0.000725,
          "low": 0.000704,
          "close": 0.000723,
          "volume": 99613506.0,
          "close_time": 1749470399999,
          "quote_volume": 71440.451538,
          "trades": 1064,
          "taker_buy_base": 55686014.0,
          "taker_buy_quote": 39938.24318
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 0.000723,
          "high": 0.000726,
          "low": 0.000714,
          "close": 0.000723,
          "volume": 105996417.0,
          "close_time": 1749484799999,
          "quote_volume": 76384.397936,
          "trades": 993,
          "taker_buy_base": 40232791.0,
          "taker_buy_quote": 29022.947944
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 0.000724,
          "high": 0.000745,
          "low": 0.000722,
          "close": 0.000736,
          "volume": 108732267.0,
          "close_time": 1749499199999,
          "quote_volume": 79884.952819,
          "trades": 488,
          "taker_buy_base": 46518546.0,
          "taker_buy_quote": 34108.701455
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 0.000736,
          "high": 0.000763,
          "low": 0.000735,
          "close": 0.000761,
          "volume": 98884588.0,
          "close_time": 1749513599999,
          "quote_volume": 74356.097692,
          "trades": 459,
          "taker_buy_base": 61055297.0,
          "taker_buy_quote": 45807.830324
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.000762,
          "high": 0.000772,
          "low": 0.000755,
          "close": 0.000758,
          "volume": 111019385.0,
          "close_time": 1749527999999,
          "quote_volume": 85020.181046,
          "trades": 803,
          "taker_buy_base": 56312846.0,
          "taker_buy_quote": 43132.163516
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 0.000759,
          "high": 0.000761,
          "low": 0.000749,
          "close": 0.000754,
          "volume": 87939372.0,
          "close_time": 1749542399999,
          "quote_volume": 66291.099969,
          "trades": 881,
          "taker_buy_base": 42096867.0,
          "taker_buy_quote": 31758.316304
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 0.000755,
          "high": 0.00078,
          "low": 0.00075,
          "close": 0.000777,
          "volume": 189218969.0,
          "close_time": 1749556799999,
          "quote_volume": 145001.950146,
          "trades": 1225,
          "taker_buy_base": 84347521.0,
          "taker_buy_quote": 64687.301627
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 0.000777,
          "high": 0.000787,
          "low": 0.000757,
          "close": 0.000766,
          "volume": 134127089.0,
          "close_time": 1749571199999,
          "quote_volume": 103669.245414,
          "trades": 1159,
          "taker_buy_base": 52405750.0,
          "taker_buy_quote": 40615.761617
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 0.000765,
          "high": 0.000782,
          "low": 0.000761,
          "close": 0.000774,
          "volume": 48429458.0,
          "close_time": 1749585599999,
          "quote_volume": 37259.790709,
          "trades": 544,
          "taker_buy_base": 25873246.0,
          "taker_buy_quote": 19907.243375
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 0.000776,
          "high": 0.000787,
          "low": 0.000768,
          "close": 0.000787,
          "volume": 116138152.0,
          "close_time": 1749599999999,
          "quote_volume": 90290.689036,
          "trades": 983,
          "taker_buy_base": 64402427.0,
          "taker_buy_quote": 50183.718451
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.000786,
          "high": 0.000789,
          "low": 0.000769,
          "close": 0.000781,
          "volume": 98569234.0,
          "close_time": 1749614399999,
          "quote_volume": 76708.609517,
          "trades": 780,
          "taker_buy_base": 57132051.0,
          "taker_buy_quote": 44483.926487
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 0.000781,
          "high": 0.000783,
          "low": 0.000772,
          "close": 0.000779,
          "volume": 64161596.0,
          "close_time": 1749628799999,
          "quote_volume": 49848.935478,
          "trades": 569,
          "taker_buy_base": 31444221.0,
          "taker_buy_quote": 24439.157902
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 0.000779,
          "high": 0.000782,
          "low": 0.000759,
          "close": 0.000763,
          "volume": 114488787.0,
          "close_time": 1749643199999,
          "quote_volume": 88036.383005,
          "trades": 802,
          "taker_buy_base": 51799637.0,
          "taker_buy_quote": 39904.30222
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 0.000763,
          "high": 0.000786,
          "low": 0.000761,
          "close": 0.000783,
          "volume": 194396572.0,
          "close_time": 1749657599999,
          "quote_volume": 150393.883234,
          "trades": 1170,
          "taker_buy_base": 97868599.0,
          "taker_buy_quote": 75808.446391
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 0.000783,
          "high": 0.000783,
          "low": 0.000756,
          "close": 0.000757,
          "volume": 152013378.0,
          "close_time": 1749671999999,
          "quote_volume": 116704.590592,
          "trades": 1287,
          "taker_buy_base": 73681149.0,
          "taker_buy_quote": 56574.506575
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 0.000757,
          "high": 0.000764,
          "low": 0.000737,
          "close": 0.00074,
          "volume": 264493249.0,
          "close_time": 1749686399999,
          "quote_volume": 197786.40287,
          "trades": 1924,
          "taker_buy_base": 126299968.0,
          "taker_buy_quote": 94469.513042
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.000742,
          "high": 0.000742,
          "low": 0.000725,
          "close": 0.000727,
          "volume": 99968893.0,
          "close_time": 1749700799999,
          "quote_volume": 73495.695339,
          "trades": 815,
          "taker_buy_base": 46662975.0,
          "taker_buy_quote": 34321.394737
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 0.000727,
          "high": 0.000735,
          "low": 0.000724,
          "close": 0.000724,
          "volume": 97130276.0,
          "close_time": 1749715199999,
          "quote_volume": 70816.077737,
          "trades": 417,
          "taker_buy_base": 50185770.0,
          "taker_buy_quote": 36610.151468
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 0.000724,
          "high": 0.000727,
          "low": 0.000713,
          "close": 0.000715,
          "volume": 121411851.0,
          "close_time": 1749729599999,
          "quote_volume": 87382.117371,
          "trades": 731,
          "taker_buy_base": 58096804.0,
          "taker_buy_quote": 41832.460167
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 0.000714,
          "high": 0.000734,
          "low": 0.000712,
          "close": 0.000715,
          "volume": 254204281.0,
          "close_time": 1749743999999,
          "quote_volume": 183879.837995,
          "trades": 985,
          "taker_buy_base": 125326623.0,
          "taker_buy_quote": 90804.755487
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 0.000715,
          "high": 0.000737,
          "low": 0.000705,
          "close": 0.000709,
          "volume": 236721289.0,
          "close_time": 1749758399999,
          "quote_volume": 170641.453227,
          "trades": 600,
          "taker_buy_base": 114632817.0,
          "taker_buy_quote": 82805.960537
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 0.000709,
          "high": 0.000711,
          "low": 0.000687,
          "close": 0.000692,
          "volume": 292143336.0,
          "close_time": 1749772799999,
          "quote_volume": 204024.910931,
          "trades": 747,
          "taker_buy_base": 129587283.0,
          "taker_buy_quote": 90492.986348
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.000691,
          "high": 0.000691,
          "low": 0.000607,
          "close": 0.000628,
          "volume": 1786124985.0,
          "close_time": 1749787199999,
          "quote_volume": 1141549.366496,
          "trades": 5006,
          "taker_buy_base": 803186012.0,
          "taker_buy_quote": 510165.033979
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 0.000629,
          "high": 0.000629,
          "low": 0.000614,
          "close": 0.00062,
          "volume": 392470720.0,
          "close_time": 1749801599999,
          "quote_volume": 243512.852449,
          "trades": 1230,
          "taker_buy_base": 168409917.0,
          "taker_buy_quote": 104593.251689
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 0.00062,
          "high": 0.000629,
          "low": 0.000606,
          "close": 0.000612,
          "volume": 333965609.0,
          "close_time": 1749815999999,
          "quote_volume": 205522.272086,
          "trades": 1106,
          "taker_buy_base": 150024766.0,
          "taker_buy_quote": 92327.672114
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 0.000613,
          "high": 0.000624,
          "low": 0.000603,
          "close": 0.000619,
          "volume": 366735367.0,
          "close_time": 1749830399999,
          "quote_volume": 224880.580391,
          "trades": 1319,
          "taker_buy_base": 197801236.0,
          "taker_buy_quote": 121287.983987
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 0.000619,
          "high": 0.000627,
          "low": 0.000605,
          "close": 0.00061,
          "volume": 344400339.0,
          "close_time": 1749844799999,
          "quote_volume": 211503.509974,
          "trades": 1251,
          "taker_buy_base": 161243769.0,
          "taker_buy_quote": 99277.834385
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 0.00061,
          "high": 0.000634,
          "low": 0.000608,
          "close": 0.000631,
          "volume": 337019809.0,
          "close_time": 1749859199999,
          "quote_volume": 209426.871966,
          "trades": 1140,
          "taker_buy_base": 199915816.0,
          "taker_buy_quote": 124414.332665
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.000631,
          "high": 0.000634,
          "low": 0.00062,
          "close": 0.000627,
          "volume": 114451931.0,
          "close_time": 1749873599999,
          "quote_volume": 71618.787818,
          "trades": 543,
          "taker_buy_base": 54268399.0,
          "taker_buy_quote": 34004.583778
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 0.000627,
          "high": 0.000637,
          "low": 0.000625,
          "close": 0.000633,
          "volume": 118135658.0,
          "close_time": 1749887999999,
          "quote_volume": 74399.924707,
          "trades": 420,
          "taker_buy_base": 82502370.0,
          "taker_buy_quote": 51990.990342
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 0.000634,
          "high": 0.000634,
          "low": 0.000625,
          "close": 0.00063,
          "volume": 70189887.0,
          "close_time": 1749902399999,
          "quote_volume": 44147.142536,
          "trades": 304,
          "taker_buy_base": 26039448.0,
          "taker_buy_quote": 16383.641103
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 0.00063,
          "high": 0.000635,
          "low": 0.000615,
          "close": 0.000617,
          "volume": 135604056.0,
          "close_time": 1749916799999,
          "quote_volume": 84667.460284,
          "trades": 792,
          "taker_buy_base": 45316259.0,
          "taker_buy_quote": 28372.401809
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 0.000616,
          "high": 0.000619,
          "low": 0.000603,
          "close": 0.000606,
          "volume": 238145488.0,
          "close_time": 1749931199999,
          "quote_volume": 145084.274779,
          "trades": 580,
          "taker_buy_base": 77553441.0,
          "taker_buy_quote": 47302.2753
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 0.000606,
          "high": 0.000621,
          "low": 0.000601,
          "close": 0.000617,
          "volume": 109234328.0,
          "close_time": 1749945599999,
          "quote_volume": 66859.565969,
          "trades": 373,
          "taker_buy_base": 70472389.0,
          "taker_buy_quote": 43291.130981
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.000617,
          "high": 0.000626,
          "low": 0.000616,
          "close": 0.000617,
          "volume": 174663303.0,
          "close_time": 1749959999999,
          "quote_volume": 108354.51579,
          "trades": 517,
          "taker_buy_base": 64891776.0,
          "taker_buy_quote": 40257.395991
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 0.000619,
          "high": 0.000624,
          "low": 0.000615,
          "close": 0.000619,
          "volume": 99142218.0,
          "close_time": 1749974399999,
          "quote_volume": 61378.268302,
          "trades": 567,
          "taker_buy_base": 36187058.0,
          "taker_buy_quote": 22432.438385
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 0.000617,
          "high": 0.000621,
          "low": 0.000611,
          "close": 0.000616,
          "volume": 68887021.0,
          "close_time": 1749988799999,
          "quote_volume": 42368.521039,
          "trades": 324,
          "taker_buy_base": 35849141.0,
          "taker_buy_quote": 22101.525976
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 0.000618,
          "high": 0.000625,
          "low": 0.000611,
          "close": 0.000615,
          "volume": 155686739.0,
          "close_time": 1750003199999,
          "quote_volume": 96365.535389,
          "trades": 616,
          "taker_buy_base": 64616593.0,
          "taker_buy_quote": 40069.679395
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 0.000617,
          "high": 0.000617,
          "low": 0.000608,
          "close": 0.000608,
          "volume": 76176117.0,
          "close_time": 1750017599999,
          "quote_volume": 46680.954851,
          "trades": 389,
          "taker_buy_base": 31366424.0,
          "taker_buy_quote": 19264.92707
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 0.000608,
          "high": 0.000616,
          "low": 0.000596,
          "close": 0.000615,
          "volume": 271102127.0,
          "close_time": 1750031999999,
          "quote_volume": 163723.780753,
          "trades": 1035,
          "taker_buy_base": 140718092.0,
          "taker_buy_quote": 85172.063273
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.000614,
          "high": 0.000622,
          "low": 0.000606,
          "close": 0.000619,
          "volume": 107953668.0,
          "close_time": 1750046399999,
          "quote_volume": 66403.094591,
          "trades": 577,
          "taker_buy_base": 53671689.0,
          "taker_buy_quote": 33062.700438
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 0.000616,
          "high": 0.000632,
          "low": 0.000616,
          "close": 0.00063,
          "volume": 104619240.0,
          "close_time": 1750060799999,
          "quote_volume": 65336.65728,
          "trades": 693,
          "taker_buy_base": 52955875.0,
          "taker_buy_quote": 33099.61706
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 0.000632,
          "high": 0.000643,
          "low": 0.000628,
          "close": 0.000638,
          "volume": 213597003.0,
          "close_time": 1750075199999,
          "quote_volume": 136327.158567,
          "trades": 1095,
          "taker_buy_base": 115525216.0,
          "taker_buy_quote": 73737.79612
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 0.000638,
          "high": 0.000645,
          "low": 0.000631,
          "close": 0.000638,
          "volume": 122333418.0,
          "close_time": 1750089599999,
          "quote_volume": 78116.122456,
          "trades": 810,
          "taker_buy_base": 55174268.0,
          "taker_buy_quote": 35275.840344
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 0.000637,
          "high": 0.000642,
          "low": 0.000632,
          "close": 0.000638,
          "volume": 223521622.0,
          "close_time": 1750103999999,
          "quote_volume": 142040.349869,
          "trades": 1062,
          "taker_buy_base": 92537871.0,
          "taker_buy_quote": 58845.393798
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 0.000638,
          "high": 0.000642,
          "low": 0.000604,
          "close": 0.000605,
          "volume": 201959182.0,
          "close_time": 1750118399999,
          "quote_volume": 126612.074984,
          "trades": 1221,
          "taker_buy_base": 75881316.0,
          "taker_buy_quote": 47859.224201
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.000605,
          "high": 0.000611,
          "low": 0.000591,
          "close": 0.000607,
          "volume": 294206425.0,
          "close_time": 1750132799999,
          "quote_volume": 177180.143857,
          "trades": 1408,
          "taker_buy_base": 107681357.0,
          "taker_buy_quote": 64926.924257
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 0.000606,
          "high": 0.000607,
          "low": 0.000594,
          "close": 0.000597,
          "volume": 212708973.0,
          "close_time": 1750147199999,
          "quote_volume": 127694.907297,
          "trades": 1302,
          "taker_buy_base": 98655412.0,
          "taker_buy_quote": 59268.841958
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 0.000596,
          "high": 0.000597,
          "low": 0.000579,
          "close": 0.000585,
          "volume": 246981102.0,
          "close_time": 1750161599999,
          "quote_volume": 144890.757354,
          "trades": 1622,
          "taker_buy_base": 131136611.0,
          "taker_buy_quote": 76872.700283
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 0.000584,
          "high": 0.00059,
          "low": 0.00057,
          "close": 0.000573,
          "volume": 274102293.0,
          "close_time": 1750175999999,
          "quote_volume": 159003.200434,
          "trades": 1700,
          "taker_buy_base": 127224482.0,
          "taker_buy_quote": 73970.519051
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 0.000573,
          "high": 0.000583,
          "low": 0.000561,
          "close": 0.000576,
          "volume": 272749113.0,
          "close_time": 1750190399999,
          "quote_volume": 155324.422731,
          "trades": 1074,
          "taker_buy_base": 95027922.0,
          "taker_buy_quote": 54200.285229
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 0.000578,
          "high": 0.000583,
          "low": 0.000564,
          "close": 0.000573,
          "volume": 187788208.0,
          "close_time": 1750204799999,
          "quote_volume": 107932.114943,
          "trades": 640,
          "taker_buy_base": 96367415.0,
          "taker_buy_quote": 55403.361379
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.000573,
          "high": 0.000581,
          "low": 0.000571,
          "close": 0.000576,
          "volume": 57004026.0,
          "close_time": 1750219199999,
          "quote_volume": 32818.173369,
          "trades": 296,
          "taker_buy_base": 33730450.0,
          "taker_buy_quote": 19418.980081
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 0.000577,
          "high": 0.000584,
          "low": 0.000576,
          "close": 0.000581,
          "volume": 55314065.0,
          "close_time": 1750233599999,
          "quote_volume": 32187.453977,
          "trades": 224,
          "taker_buy_base": 29398756.0,
          "taker_buy_quote": 17122.513244
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 0.000581,
          "high": 0.000585,
          "low": 0.000561,
          "close": 0.000571,
          "volume": 100132946.0,
          "close_time": 1750247999999,
          "quote_volume": 57429.859113,
          "trades": 490,
          "taker_buy_base": 37466290.0,
          "taker_buy_quote": 21577.358129
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 0.00057,
          "high": 0.000576,
          "low": 0.000554,
          "close": 0.000572,
          "volume": 192719475.0,
          "close_time": 1750262399999,
          "quote_volume": 109159.922565,
          "trades": 591,
          "taker_buy_base": 111789754.0,
          "taker_buy_quote": 63474.403202
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 0.00057,
          "high": 0.000582,
          "low": 0.000566,
          "close": 0.000573,
          "volume": 639141850.0,
          "close_time": 1750276799999,
          "quote_volume": 367648.138039,
          "trades": 1179,
          "taker_buy_base": 414428152.0,
          "taker_buy_quote": 238547.959067
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 0.000573,
          "high": 0.000602,
          "low": 0.00057,
          "close": 0.0006,
          "volume": 269190942.0,
          "close_time": 1750291199999,
          "quote_volume": 159210.649357,
          "trades": 798,
          "taker_buy_base": 174866065.0,
          "taker_buy_quote": 103247.024381
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.000602,
          "high": 0.000629,
          "low": 0.000596,
          "close": 0.00062,
          "volume": 293815843.0,
          "close_time": 1750305599999,
          "quote_volume": 179864.9221,
          "trades": 1099,
          "taker_buy_base": 182014420.0,
          "taker_buy_quote": 111684.682801
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 0.000619,
          "high": 0.000626,
          "low": 0.000599,
          "close": 0.0006,
          "volume": 413688292.0,
          "close_time": 1750319999999,
          "quote_volume": 253804.482101,
          "trades": 1315,
          "taker_buy_base": 162781878.0,
          "taker_buy_quote": 100334.558348
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 0.0006,
          "high": 0.000605,
          "low": 0.000595,
          "close": 0.000596,
          "volume": 96501977.0,
          "close_time": 1750334399999,
          "quote_volume": 57939.163194,
          "trades": 405,
          "taker_buy_base": 46119530.0,
          "taker_buy_quote": 27737.559166
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 0.000596,
          "high": 0.0006,
          "low": 0.000584,
          "close": 0.000585,
          "volume": 104197174.0,
          "close_time": 1750348799999,
          "quote_volume": 61497.372383,
          "trades": 577,
          "taker_buy_base": 32575337.0,
          "taker_buy_quote": 19262.614089
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 0.000585,
          "high": 0.000592,
          "low": 0.000577,
          "close": 0.000585,
          "volume": 154628328.0,
          "close_time": 1750363199999,
          "quote_volume": 90503.8932,
          "trades": 551,
          "taker_buy_base": 82029785.0,
          "taker_buy_quote": 48169.755407
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 0.000583,
          "high": 0.000596,
          "low": 0.000583,
          "close": 0.00059,
          "volume": 101123532.0,
          "close_time": 1750377599999,
          "quote_volume": 59453.249435,
          "trades": 430,
          "taker_buy_base": 47187175.0,
          "taker_buy_quote": 27764.149839
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.000592,
          "high": 0.000596,
          "low": 0.000587,
          "close": 0.00059,
          "volume": 30963011.0,
          "close_time": 1750391999999,
          "quote_volume": 18317.517509,
          "trades": 155,
          "taker_buy_base": 17611630.0,
          "taker_buy_quote": 10430.436866
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 0.000592,
          "high": 0.000606,
          "low": 0.000582,
          "close": 0.000604,
          "volume": 68142376.0,
          "close_time": 1750406399999,
          "quote_volume": 40323.98651,
          "trades": 256,
          "taker_buy_base": 44281728.0,
          "taker_buy_quote": 26222.811166
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 0.000603,
          "high": 0.000611,
          "low": 0.0006,
          "close": 0.000608,
          "volume": 70219446.0,
          "close_time": 1750420799999,
          "quote_volume": 42473.531577,
          "trades": 300,
          "taker_buy_base": 38130755.0,
          "taker_buy_quote": 23092.437194
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 0.000609,
          "high": 0.00061,
          "low": 0.000581,
          "close": 0.000585,
          "volume": 166271462.0,
          "close_time": 1750435199999,
          "quote_volume": 98833.346449,
          "trades": 910,
          "taker_buy_base": 55390852.0,
          "taker_buy_quote": 33019.102007
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 0.000585,
          "high": 0.000585,
          "low": 0.000557,
          "close": 0.00057,
          "volume": 417820173.0,
          "close_time": 1750449599999,
          "quote_volume": 237565.575306,
          "trades": 1037,
          "taker_buy_base": 199491719.0,
          "taker_buy_quote": 113062.502627
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 0.00057,
          "high": 0.000578,
          "low": 0.000565,
          "close": 0.00057,
          "volume": 48270135.0,
          "close_time": 1750463999999,
          "quote_volume": 27557.748597,
          "trades": 476,
          "taker_buy_base": 21367176.0,
          "taker_buy_quote": 12215.698811
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.00057,
          "high": 0.000582,
          "low": 0.000567,
          "close": 0.000579,
          "volume": 42018531.0,
          "close_time": 1750478399999,
          "quote_volume": 24171.939886,
          "trades": 546,
          "taker_buy_base": 22135931.0,
          "taker_buy_quote": 12755.534603
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 0.00058,
          "high": 0.00058,
          "low": 0.000573,
          "close": 0.000574,
          "volume": 50905618.0,
          "close_time": 1750492799999,
          "quote_volume": 29265.6873,
          "trades": 477,
          "taker_buy_base": 11159042.0,
          "taker_buy_quote": 6426.266735
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 0.000574,
          "high": 0.000576,
          "low": 0.000566,
          "close": 0.00057,
          "volume": 110342439.0,
          "close_time": 1750507199999,
          "quote_volume": 63176.753786,
          "trades": 696,
          "taker_buy_base": 52977354.0,
          "taker_buy_quote": 30362.405922
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 0.000571,
          "high": 0.000572,
          "low": 0.000546,
          "close": 0.000553,
          "volume": 272938076.0,
          "close_time": 1750521599999,
          "quote_volume": 151780.427572,
          "trades": 990,
          "taker_buy_base": 81595239.0,
          "taker_buy_quote": 45350.482049
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 0.000552,
          "high": 0.000555,
          "low": 0.000534,
          "close": 0.000534,
          "volume": 99240253.0,
          "close_time": 1750535999999,
          "quote_volume": 53908.569799,
          "trades": 637,
          "taker_buy_base": 34191160.0,
          "taker_buy_quote": 18611.818242
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 0.000536,
          "high": 0.000543,
          "low": 0.000515,
          "close": 0.000529,
          "volume": 551967370.0,
          "close_time": 1750550399999,
          "quote_volume": 290030.655162,
          "trades": 2084,
          "taker_buy_base": 248520352.0,
          "taker_buy_quote": 130191.606056
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.000529,
          "high": 0.000537,
          "low": 0.000518,
          "close": 0.000521,
          "volume": 231731729.0,
          "close_time": 1750564799999,
          "quote_volume": 122609.481616,
          "trades": 911,
          "taker_buy_base": 101451914.0,
          "taker_buy_quote": 53603.714841
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 0.000521,
          "high": 0.000532,
          "low": 0.000521,
          "close": 0.000525,
          "volume": 120337925.0,
          "close_time": 1750579199999,
          "quote_volume": 63373.396461,
          "trades": 780,
          "taker_buy_base": 52007383.0,
          "taker_buy_quote": 27431.3918
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 0.000524,
          "high": 0.000527,
          "low": 0.000514,
          "close": 0.000517,
          "volume": 183299324.0,
          "close_time": 1750593599999,
          "quote_volume": 95249.414118,
          "trades": 923,
          "taker_buy_base": 92847665.0,
          "taker_buy_quote": 48254.687755
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 0.000518,
          "high": 0.00052,
          "low": 0.000487,
          "close": 0.000494,
          "volume": 395695560.0,
          "close_time": 1750607999999,
          "quote_volume": 197598.091606,
          "trades": 1291,
          "taker_buy_base": 201679227.0,
          "taker_buy_quote": 100786.664478
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 0.000495,
          "high": 0.000502,
          "low": 0.000491,
          "close": 0.000494,
          "volume": 198291441.0,
          "close_time": 1750622399999,
          "quote_volume": 98541.02115,
          "trades": 665,
          "taker_buy_base": 137448144.0,
          "taker_buy_quote": 68351.782284
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 0.000494,
          "high": 0.000515,
          "low": 0.000485,
          "close": 0.000513,
          "volume": 234617740.0,
          "close_time": 1750636799999,
          "quote_volume": 116170.668898,
          "trades": 775,
          "taker_buy_base": 87648124.0,
          "taker_buy_quote": 43911.969236
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.000515,
          "high": 0.000521,
          "low": 0.000511,
          "close": 0.000516,
          "volume": 128234281.0,
          "close_time": 1750651199999,
          "quote_volume": 66329.06492,
          "trades": 579,
          "taker_buy_base": 105273615.0,
          "taker_buy_quote": 54489.575137
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 0.000516,
          "high": 0.000528,
          "low": 0.000516,
          "close": 0.000525,
          "volume": 65952144.0,
          "close_time": 1750665599999,
          "quote_volume": 34467.635998,
          "trades": 301,
          "taker_buy_base": 25446181.0,
          "taker_buy_quote": 13308.685581
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 0.000524,
          "high": 0.000525,
          "low": 0.000515,
          "close": 0.000518,
          "volume": 61004641.0,
          "close_time": 1750679999999,
          "quote_volume": 31715.130763,
          "trades": 338,
          "taker_buy_base": 27411470.0,
          "taker_buy_quote": 14268.605827
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 0.000518,
          "high": 0.000537,
          "low": 0.000513,
          "close": 0.000519,
          "volume": 263746864.0,
          "close_time": 1750694399999,
          "quote_volume": 137795.736236,
          "trades": 800,
          "taker_buy_base": 160713527.0,
          "taker_buy_quote": 83900.054657
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 0.000518,
          "high": 0.000544,
          "low": 0.000508,
          "close": 0.000542,
          "volume": 294165226.0,
          "close_time": 1750708799999,
          "quote_volume": 154513.764856,
          "trades": 1023,
          "taker_buy_base": 168376950.0,
          "taker_buy_quote": 88404.95175
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 0.000544,
          "high": 0.000579,
          "low": 0.000542,
          "close": 0.000574,
          "volume": 324354176.0,
          "close_time": 1750723199999,
          "quote_volume": 183459.453262,
          "trades": 1420,
          "taker_buy_base": 192567400.0,
          "taker_buy_quote": 109233.80345
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.000576,
          "high": 0.000578,
          "low": 0.000569,
          "close": 0.000573,
          "volume": 66901520.0,
          "close_time": 1750737599999,
          "quote_volume": 38401.615309,
          "trades": 546,
          "taker_buy_base": 30096049.0,
          "taker_buy_quote": 17296.493468
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 0.000571,
          "high": 0.000581,
          "low": 0.000566,
          "close": 0.000569,
          "volume": 153830244.0,
          "close_time": 1750751999999,
          "quote_volume": 88086.677285,
          "trades": 790,
          "taker_buy_base": 68380234.0,
          "taker_buy_quote": 39335.260123
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 0.000571,
          "high": 0.000573,
          "low": 0.000562,
          "close": 0.000567,
          "volume": 94755435.0,
          "close_time": 1750766399999,
          "quote_volume": 53790.038437,
          "trades": 726,
          "taker_buy_base": 48756302.0,
          "taker_buy_quote": 27706.917872
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 0.000567,
          "high": 0.000573,
          "low": 0.000565,
          "close": 0.000569,
          "volume": 112577155.0,
          "close_time": 1750780799999,
          "quote_volume": 64138.561685,
          "trades": 711,
          "taker_buy_base": 78302830.0,
          "taker_buy_quote": 44633.359421
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 0.00057,
          "high": 0.000583,
          "low": 0.000568,
          "close": 0.000571,
          "volume": 140835060.0,
          "close_time": 1750795199999,
          "quote_volume": 80776.029482,
          "trades": 816,
          "taker_buy_base": 54843865.0,
          "taker_buy_quote": 31562.459838
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 0.000571,
          "high": 0.00058,
          "low": 0.000569,
          "close": 0.00058,
          "volume": 74660074.0,
          "close_time": 1750809599999,
          "quote_volume": 42808.232926,
          "trades": 567,
          "taker_buy_base": 49247070.0,
          "taker_buy_quote": 28254.615522
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.000579,
          "high": 0.000585,
          "low": 0.000576,
          "close": 0.000581,
          "volume": 105033840.0,
          "close_time": 1750823999999,
          "quote_volume": 61007.020514,
          "trades": 891,
          "taker_buy_base": 40848232.0,
          "taker_buy_quote": 23753.491471
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 0.000581,
          "high": 0.000581,
          "low": 0.000572,
          "close": 0.00058,
          "volume": 61076193.0,
          "close_time": 1750838399999,
          "quote_volume": 35244.311648,
          "trades": 501,
          "taker_buy_base": 29053253.0,
          "taker_buy_quote": 16785.077017
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 0.000578,
          "high": 0.00058,
          "low": 0.000566,
          "close": 0.000572,
          "volume": 77613652.0,
          "close_time": 1750852799999,
          "quote_volume": 44264.374649,
          "trades": 468,
          "taker_buy_base": 35182272.0,
          "taker_buy_quote": 20081.792992
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 0.000571,
          "high": 0.000575,
          "low": 0.000555,
          "close": 0.000557,
          "volume": 170224629.0,
          "close_time": 1750867199999,
          "quote_volume": 96178.684162,
          "trades": 807,
          "taker_buy_base": 64353795.0,
          "taker_buy_quote": 36557.768019
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 0.000556,
          "high": 0.000562,
          "low": 0.000551,
          "close": 0.000559,
          "volume": 119005140.0,
          "close_time": 1750881599999,
          "quote_volume": 66300.748658,
          "trades": 476,
          "taker_buy_base": 68973956.0,
          "taker_buy_quote": 38455.438771
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 0.000559,
          "high": 0.000564,
          "low": 0.000554,
          "close": 0.000559,
          "volume": 55242972.0,
          "close_time": 1750895999999,
          "quote_volume": 30866.616353,
          "trades": 286,
          "taker_buy_base": 24777259.0,
          "taker_buy_quote": 13847.828113
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.000557,
          "high": 0.000578,
          "low": 0.000555,
          "close": 0.000568,
          "volume": 109118645.0,
          "close_time": 1750910399999,
          "quote_volume": 61635.200676,
          "trades": 812,
          "taker_buy_base": 53104407.0,
          "taker_buy_quote": 29963.022715
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 0.000568,
          "high": 0.000577,
          "low": 0.000559,
          "close": 0.000577,
          "volume": 84680143.0,
          "close_time": 1750924799999,
          "quote_volume": 48142.476082,
          "trades": 547,
          "taker_buy_base": 47460722.0,
          "taker_buy_quote": 27030.700597
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 0.000576,
          "high": 0.000579,
          "low": 0.000565,
          "close": 0.000568,
          "volume": 118135022.0,
          "close_time": 1750939199999,
          "quote_volume": 67538.542156,
          "trades": 762,
          "taker_buy_base": 75821724.0,
          "taker_buy_quote": 43330.511795
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 0.000569,
          "high": 0.000569,
          "low": 0.00054,
          "close": 0.000546,
          "volume": 146424939.0,
          "close_time": 1750953599999,
          "quote_volume": 80741.361319,
          "trades": 763,
          "taker_buy_base": 47638594.0,
          "taker_buy_quote": 26295.970424
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 0.000545,
          "high": 0.000551,
          "low": 0.000539,
          "close": 0.000549,
          "volume": 77786304.0,
          "close_time": 1750967999999,
          "quote_volume": 42321.175437,
          "trades": 624,
          "taker_buy_base": 50627905.0,
          "taker_buy_quote": 27596.037734
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 0.00055,
          "high": 0.000561,
          "low": 0.00054,
          "close": 0.000541,
          "volume": 156281786.0,
          "close_time": 1750982399999,
          "quote_volume": 85840.90537,
          "trades": 503,
          "taker_buy_base": 57933831.0,
          "taker_buy_quote": 31998.934114
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.000541,
          "high": 0.000555,
          "low": 0.000534,
          "close": 0.000555,
          "volume": 60051204.0,
          "close_time": 1750996799999,
          "quote_volume": 32651.501708,
          "trades": 248,
          "taker_buy_base": 26453798.0,
          "taker_buy_quote": 14447.252217
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 0.000553,
          "high": 0.000558,
          "low": 0.000546,
          "close": 0.000546,
          "volume": 52044943.0,
          "close_time": 1751011199999,
          "quote_volume": 28802.636075,
          "trades": 287,
          "taker_buy_base": 28593555.0,
          "taker_buy_quote": 15846.654479
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 0.000549,
          "high": 0.000558,
          "low": 0.000546,
          "close": 0.000549,
          "volume": 68061575.0,
          "close_time": 1751025599999,
          "quote_volume": 37581.706829,
          "trades": 393,
          "taker_buy_base": 30114843.0,
          "taker_buy_quote": 16631.427045
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 0.000549,
          "high": 0.000553,
          "low": 0.00054,
          "close": 0.000551,
          "volume": 118452796.0,
          "close_time": 1751039999999,
          "quote_volume": 64664.226134,
          "trades": 457,
          "taker_buy_base": 64393342.0,
          "taker_buy_quote": 35178.569908
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 0.00055,
          "high": 0.000557,
          "low": 0.000535,
          "close": 0.000543,
          "volume": 188191125.0,
          "close_time": 1751054399999,
          "quote_volume": 102434.785874,
          "trades": 974,
          "taker_buy_base": 111378684.0,
          "taker_buy_quote": 60672.824186
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 0.000541,
          "high": 0.000552,
          "low": 0.000541,
          "close": 0.00055,
          "volume": 88389935.0,
          "close_time": 1751068799999,
          "quote_volume": 48300.323747,
          "trades": 505,
          "taker_buy_base": 41398653.0,
          "taker_buy_quote": 22637.42913
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.000549,
          "high": 0.000558,
          "low": 0.000548,
          "close": 0.000555,
          "volume": 75818938.0,
          "close_time": 1751083199999,
          "quote_volume": 42031.785054,
          "trades": 275,
          "taker_buy_base": 52008585.0,
          "taker_buy_quote": 28855.278815
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 0.000555,
          "high": 0.000559,
          "low": 0.000552,
          "close": 0.000559,
          "volume": 35865006.0,
          "close_time": 1751097599999,
          "quote_volume": 19913.728865,
          "trades": 182,
          "taker_buy_base": 19553976.0,
          "taker_buy_quote": 10869.128462
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 0.000558,
          "high": 0.00056,
          "low": 0.000554,
          "close": 0.000557,
          "volume": 56161271.0,
          "close_time": 1751111999999,
          "quote_volume": 31290.068697,
          "trades": 345,
          "taker_buy_base": 15373568.0,
          "taker_buy_quote": 8569.705403
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 0.000556,
          "high": 0.000564,
          "low": 0.000554,
          "close": 0.000564,
          "volume": 51471538.0,
          "close_time": 1751126399999,
          "quote_volume": 28708.76936,
          "trades": 313,
          "taker_buy_base": 32295830.0,
          "taker_buy_quote": 18026.559585
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 0.000564,
          "high": 0.000574,
          "low": 0.000563,
          "close": 0.000572,
          "volume": 104571894.0,
          "close_time": 1751140799999,
          "quote_volume": 59521.349081,
          "trades": 658,
          "taker_buy_base": 56727279.0,
          "taker_buy_quote": 32271.009799
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 0.00057,
          "high": 0.000581,
          "low": 0.000569,
          "close": 0.000578,
          "volume": 116605635.0,
          "close_time": 1751155199999,
          "quote_volume": 67149.190176,
          "trades": 764,
          "taker_buy_base": 55745385.0,
          "taker_buy_quote": 32072.284903
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.000578,
          "high": 0.000582,
          "low": 0.000571,
          "close": 0.000572,
          "volume": 89732388.0,
          "close_time": 1751169599999,
          "quote_volume": 51619.758906,
          "trades": 676,
          "taker_buy_base": 35766859.0,
          "taker_buy_quote": 20584.467918
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 0.000571,
          "high": 0.000584,
          "low": 0.00057,
          "close": 0.000583,
          "volume": 135518855.0,
          "close_time": 1751183999999,
          "quote_volume": 78254.83561,
          "trades": 821,
          "taker_buy_base": 74297554.0,
          "taker_buy_quote": 42890.581639
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 0.000584,
          "high": 0.0006,
          "low": 0.000579,
          "close": 0.000581,
          "volume": 254539547.0,
          "close_time": 1751198399999,
          "quote_volume": 149666.823293,
          "trades": 1541,
          "taker_buy_base": 129691626.0,
          "taker_buy_quote": 76362.284457
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 0.000581,
          "high": 0.000584,
          "low": 0.00057,
          "close": 0.000571,
          "volume": 107516596.0,
          "close_time": 1751212799999,
          "quote_volume": 62068.810945,
          "trades": 760,
          "taker_buy_base": 34132237.0,
          "taker_buy_quote": 19775.31355
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 0.00057,
          "high": 0.000583,
          "low": 0.00057,
          "close": 0.00058,
          "volume": 61591729.0,
          "close_time": 1751227199999,
          "quote_volume": 35521.335158,
          "trades": 557,
          "taker_buy_base": 30247312.0,
          "taker_buy_quote": 17438.951726
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 0.00058,
          "high": 0.000607,
          "low": 0.000578,
          "close": 0.000604,
          "volume": 326892389.0,
          "close_time": 1751241599999,
          "quote_volume": 194836.743781,
          "trades": 1621,
          "taker_buy_base": 164542272.0,
          "taker_buy_quote": 98182.691477
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.000605,
          "high": 0.000608,
          "low": 0.000594,
          "close": 0.000594,
          "volume": 87992068.0,
          "close_time": 1751255999999,
          "quote_volume": 52894.074454,
          "trades": 676,
          "taker_buy_base": 37433910.0,
          "taker_buy_quote": 22508.180879
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 0.000594,
          "high": 0.000596,
          "low": 0.000584,
          "close": 0.000589,
          "volume": 103793002.0,
          "close_time": 1751270399999,
          "quote_volume": 61206.276129,
          "trades": 654,
          "taker_buy_base": 41425299.0,
          "taker_buy_quote": 24424.543231
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 0.000591,
          "high": 0.000592,
          "low": 0.000579,
          "close": 0.000582,
          "volume": 87043696.0,
          "close_time": 1751284799999,
          "quote_volume": 50923.791773,
          "trades": 662,
          "taker_buy_base": 38351961.0,
          "taker_buy_quote": 22414.33355
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 0.000581,
          "high": 0.000588,
          "low": 0.00057,
          "close": 0.000584,
          "volume": 138451622.0,
          "close_time": 1751299199999,
          "quote_volume": 80136.437275,
          "trades": 1114,
          "taker_buy_base": 84637774.0,
          "taker_buy_quote": 48982.990115
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 0.000585,
          "high": 0.000599,
          "low": 0.000582,
          "close": 0.000597,
          "volume": 116356863.0,
          "close_time": 1751313599999,
          "quote_volume": 68374.817083,
          "trades": 863,
          "taker_buy_base": 61271643.0,
          "taker_buy_quote": 36000.081788
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 0.000596,
          "high": 0.000598,
          "low": 0.000589,
          "close": 0.000591,
          "volume": 111803957.0,
          "close_time": 1751327999999,
          "quote_volume": 66412.22855,
          "trades": 872,
          "taker_buy_base": 51380760.0,
          "taker_buy_quote": 30503.610697
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.000591,
          "high": 0.000593,
          "low": 0.000581,
          "close": 0.000582,
          "volume": 62098962.0,
          "close_time": 1751342399999,
          "quote_volume": 36342.086567,
          "trades": 398,
          "taker_buy_base": 28007552.0,
          "taker_buy_quote": 16395.25073
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 0.000581,
          "high": 0.000581,
          "low": 0.000561,
          "close": 0.000576,
          "volume": 168449689.0,
          "close_time": 1751356799999,
          "quote_volume": 96208.470884,
          "trades": 907,
          "taker_buy_base": 72084616.0,
          "taker_buy_quote": 41195.697545
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 0.000577,
          "high": 0.000582,
          "low": 0.000567,
          "close": 0.000567,
          "volume": 160958389.0,
          "close_time": 1751371199999,
          "quote_volume": 92581.349414,
          "trades": 1205,
          "taker_buy_base": 73597436.0,
          "taker_buy_quote": 42264.712357
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 0.000567,
          "high": 0.000579,
          "low": 0.000563,
          "close": 0.000569,
          "volume": 151709057.0,
          "close_time": 1751385599999,
          "quote_volume": 86148.748281,
          "trades": 915,
          "taker_buy_base": 81679267.0,
          "taker_buy_quote": 46374.090445
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 0.000568,
          "high": 0.000575,
          "low": 0.000558,
          "close": 0.000562,
          "volume": 113732471.0,
          "close_time": 1751399999999,
          "quote_volume": 64439.847793,
          "trades": 1127,
          "taker_buy_base": 49103769.0,
          "taker_buy_quote": 27811.402822
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 0.000561,
          "high": 0.000572,
          "low": 0.000559,
          "close": 0.000565,
          "volume": 92613643.0,
          "close_time": 1751414399999,
          "quote_volume": 52455.504407,
          "trades": 995,
          "taker_buy_base": 42109421.0,
          "taker_buy_quote": 23856.560502
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.000565,
          "high": 0.000575,
          "low": 0.00056,
          "close": 0.000569,
          "volume": 105884055.0,
          "close_time": 1751428799999,
          "quote_volume": 59858.927487,
          "trades": 861,
          "taker_buy_base": 52297826.0,
          "taker_buy_quote": 29586.944599
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 0.000569,
          "high": 0.000583,
          "low": 0.000567,
          "close": 0.000578,
          "volume": 82298744.0,
          "close_time": 1751443199999,
          "quote_volume": 47439.112886,
          "trades": 870,
          "taker_buy_base": 49319419.0,
          "taker_buy_quote": 28467.377592
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 0.000579,
          "high": 0.000586,
          "low": 0.000577,
          "close": 0.000579,
          "volume": 82050473.0,
          "close_time": 1751457599999,
          "quote_volume": 47633.595018,
          "trades": 761,
          "taker_buy_base": 44885663.0,
          "taker_buy_quote": 26062.068908
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 0.000579,
          "high": 0.000597,
          "low": 0.000577,
          "close": 0.000597,
          "volume": 82221059.0,
          "close_time": 1751471999999,
          "quote_volume": 48374.231683,
          "trades": 795,
          "taker_buy_base": 48019317.0,
          "taker_buy_quote": 28274.741156
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 0.000597,
          "high": 0.00062,
          "low": 0.000596,
          "close": 0.000619,
          "volume": 368332711.0,
          "close_time": 1751486399999,
          "quote_volume": 224966.562172,
          "trades": 2258,
          "taker_buy_base": 175621500.0,
          "taker_buy_quote": 107334.679965
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 0.000619,
          "high": 0.000626,
          "low": 0.000616,
          "close": 0.000617,
          "volume": 124280349.0,
          "close_time": 1751500799999,
          "quote_volume": 77288.132739,
          "trades": 1391,
          "taker_buy_base": 50303352.0,
          "taker_buy_quote": 31332.038291
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.000617,
          "high": 0.00062,
          "low": 0.000608,
          "close": 0.00061,
          "volume": 135877296.0,
          "close_time": 1751515199999,
          "quote_volume": 83286.864512,
          "trades": 1328,
          "taker_buy_base": 43111969.0,
          "taker_buy_quote": 26491.637247
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 0.00061,
          "high": 0.000625,
          "low": 0.00061,
          "close": 0.000622,
          "volume": 281594346.0,
          "close_time": 1751529599999,
          "quote_volume": 174635.142819,
          "trades": 1404,
          "taker_buy_base": 102712539.0,
          "taker_buy_quote": 63810.01584
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 0.000621,
          "high": 0.000623,
          "low": 0.000608,
          "close": 0.00061,
          "volume": 94770860.0,
          "close_time": 1751543999999,
          "quote_volume": 58317.02407,
          "trades": 982,
          "taker_buy_base": 43589437.0,
          "taker_buy_quote": 26830.97065
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 0.00061,
          "high": 0.000619,
          "low": 0.000599,
          "close": 0.0006,
          "volume": 171484639.0,
          "close_time": 1751558399999,
          "quote_volume": 104695.149593,
          "trades": 1526,
          "taker_buy_base": 79703548.0,
          "taker_buy_quote": 48754.430392
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 0.0006,
          "high": 0.000618,
          "low": 0.0006,
          "close": 0.000616,
          "volume": 112972193.0,
          "close_time": 1751572799999,
          "quote_volume": 68804.063132,
          "trades": 1018,
          "taker_buy_base": 63014353.0,
          "taker_buy_quote": 38414.408715
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 0.000616,
          "high": 0.000621,
          "low": 0.000613,
          "close": 0.000614,
          "volume": 82471901.0,
          "close_time": 1751587199999,
          "quote_volume": 50960.116092,
          "trades": 944,
          "taker_buy_base": 37380036.0,
          "taker_buy_quote": 23123.048303
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.000615,
          "high": 0.00062,
          "low": 0.000601,
          "close": 0.000602,
          "volume": 86114516.0,
          "close_time": 1751601599999,
          "quote_volume": 52323.214273,
          "trades": 720,
          "taker_buy_base": 43570771.0,
          "taker_buy_quote": 26441.971481
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 0.000604,
          "high": 0.000608,
          "low": 0.000588,
          "close": 0.000588,
          "volume": 69363547.0,
          "close_time": 1751615999999,
          "quote_volume": 41389.904134,
          "trades": 597,
          "taker_buy_base": 23128425.0,
          "taker_buy_quote": 13825.55357
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 0.000588,
          "high": 0.000594,
          "low": 0.000586,
          "close": 0.000587,
          "volume": 71853982.0,
          "close_time": 1751630399999,
          "quote_volume": 42421.070082,
          "trades": 650,
          "taker_buy_base": 50136579.0,
          "taker_buy_quote": 29638.633494
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 0.000587,
          "high": 0.000593,
          "low": 0.000579,
          "close": 0.000581,
          "volume": 60863777.0,
          "close_time": 1751644799999,
          "quote_volume": 35611.645536,
          "trades": 780,
          "taker_buy_base": 26744108.0,
          "taker_buy_quote": 15652.701198
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 0.000581,
          "high": 0.000581,
          "low": 0.000572,
          "close": 0.000576,
          "volume": 139265261.0,
          "close_time": 1751659199999,
          "quote_volume": 80259.832781,
          "trades": 1087,
          "taker_buy_base": 48640139.0,
          "taker_buy_quote": 28066.235403
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 0.000575,
          "high": 0.000584,
          "low": 0.000573,
          "close": 0.000583,
          "volume": 46074205.0,
          "close_time": 1751673599999,
          "quote_volume": 26646.107911,
          "trades": 609,
          "taker_buy_base": 29165456.0,
          "taker_buy_quote": 16881.615077
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.000581,
          "high": 0.000586,
          "low": 0.000578,
          "close": 0.000586,
          "volume": 41055875.0,
          "close_time": 1751687999999,
          "quote_volume": 23938.191438,
          "trades": 450,
          "taker_buy_base": 16889515.0,
          "taker_buy_quote": 9861.460074
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 0.000584,
          "high": 0.000591,
          "low": 0.000577,
          "close": 0.000586,
          "volume": 28992667.0,
          "close_time": 1751702399999,
          "quote_volume": 16994.461742,
          "trades": 282,
          "taker_buy_base": 14313532.0,
          "taker_buy_quote": 8394.777602
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 0.000588,
          "high": 0.000588,
          "low": 0.000578,
          "close": 0.000578,
          "volume": 16673248.0,
          "close_time": 1751716799999,
          "quote_volume": 9704.720629,
          "trades": 275,
          "taker_buy_base": 6395781.0,
          "taker_buy_quote": 3730.184457
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 0.000578,
          "high": 0.000581,
          "low": 0.000574,
          "close": 0.000576,
          "volume": 35751263.0,
          "close_time": 1751731199999,
          "quote_volume": 20652.11767,
          "trades": 499,
          "taker_buy_base": 22658738.0,
          "taker_buy_quote": 13094.255979
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 0.000574,
          "high": 0.000579,
          "low": 0.000564,
          "close": 0.000572,
          "volume": 210186349.0,
          "close_time": 1751745599999,
          "quote_volume": 120109.704098,
          "trades": 1099,
          "taker_buy_base": 169783035.0,
          "taker_buy_quote": 97023.489872
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 0.000572,
          "high": 0.000585,
          "low": 0.000572,
          "close": 0.000584,
          "volume": 49593972.0,
          "close_time": 1751759999999,
          "quote_volume": 28809.08359,
          "trades": 503,
          "taker_buy_base": 33360747.0,
          "taker_buy_quote": 19398.537364
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.000585,
          "high": 0.000585,
          "low": 0.000576,
          "close": 0.000579,
          "volume": 22168155.0,
          "close_time": 1751774399999,
          "quote_volume": 12856.598875,
          "trades": 308,
          "taker_buy_base": 6973935.0,
          "taker_buy_quote": 4048.516433
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 0.00058,
          "high": 0.000585,
          "low": 0.000576,
          "close": 0.000581,
          "volume": 26757491.0,
          "close_time": 1751788799999,
          "quote_volume": 15526.388914,
          "trades": 348,
          "taker_buy_base": 8697678.0,
          "taker_buy_quote": 5052.847947
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 0.000581,
          "high": 0.000583,
          "low": 0.000576,
          "close": 0.00058,
          "volume": 24887065.0,
          "close_time": 1751803199999,
          "quote_volume": 14403.548154,
          "trades": 284,
          "taker_buy_base": 10815449.0,
          "taker_buy_quote": 6268.667582
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 0.000581,
          "high": 0.000595,
          "low": 0.000578,
          "close": 0.000592,
          "volume": 131514271.0,
          "close_time": 1751817599999,
          "quote_volume": 77568.135379,
          "trades": 812,
          "taker_buy_base": 60095483.0,
          "taker_buy_quote": 35422.773507
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 0.000592,
          "high": 0.000595,
          "low": 0.000587,
          "close": 0.00059,
          "volume": 58964213.0,
          "close_time": 1751831999999,
          "quote_volume": 34908.439261,
          "trades": 487,
          "taker_buy_base": 35437945.0,
          "taker_buy_quote": 20998.354927
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 0.00059,
          "high": 0.000601,
          "low": 0.000586,
          "close": 0.000586,
          "volume": 101276411.0,
          "close_time": 1751846399999,
          "quote_volume": 60226.49871,
          "trades": 643,
          "taker_buy_base": 47830754.0,
          "taker_buy_quote": 28537.227685
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.000587,
          "high": 0.000598,
          "low": 0.000585,
          "close": 0.000595,
          "volume": 43939987.0,
          "close_time": 1751860799999,
          "quote_volume": 26010.436422,
          "trades": 376,
          "taker_buy_base": 29579556.0,
          "taker_buy_quote": 17502.877347
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 0.000594,
          "high": 0.000597,
          "low": 0.000588,
          "close": 0.000597,
          "volume": 61287737.0,
          "close_time": 1751875199999,
          "quote_volume": 36313.310375,
          "trades": 618,
          "taker_buy_base": 27376030.0,
          "taker_buy_quote": 16237.201227
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 0.000597,
          "high": 0.000599,
          "low": 0.000587,
          "close": 0.00059,
          "volume": 60142874.0,
          "close_time": 1751889599999,
          "quote_volume": 35677.038221,
          "trades": 584,
          "taker_buy_base": 21081787.0,
          "taker_buy_quote": 12527.049709
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 0.000589,
          "high": 0.000596,
          "low": 0.000584,
          "close": 0.00059,
          "volume": 66594815.0,
          "close_time": 1751903999999,
          "quote_volume": 39239.636513,
          "trades": 764,
          "taker_buy_base": 26447988.0,
          "taker_buy_quote": 15596.088643
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 0.000589,
          "high": 0.000594,
          "low": 0.000583,
          "close": 0.00059,
          "volume": 74073414.0,
          "close_time": 1751918399999,
          "quote_volume": 43609.066018,
          "trades": 604,
          "taker_buy_base": 34684958.0,
          "taker_buy_quote": 20435.859343
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 0.000589,
          "high": 0.000589,
          "low": 0.000579,
          "close": 0.000588,
          "volume": 87881511.0,
          "close_time": 1751932799999,
          "quote_volume": 51257.61762,
          "trades": 974,
          "taker_buy_base": 43235829.0,
          "taker_buy_quote": 25245.545065
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.000587,
          "high": 0.000589,
          "low": 0.000578,
          "close": 0.000584,
          "volume": 69839856.0,
          "close_time": 1751947199999,
          "quote_volume": 40785.546844,
          "trades": 644,
          "taker_buy_base": 36455861.0,
          "taker_buy_quote": 21275.130935
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 0.000583,
          "high": 0.000589,
          "low": 0.000578,
          "close": 0.000586,
          "volume": 66551507.0,
          "close_time": 1751961599999,
          "quote_volume": 38877.404011,
          "trades": 712,
          "taker_buy_base": 40665512.0,
          "taker_buy_quote": 23801.40425
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 0.000586,
          "high": 0.000596,
          "low": 0.000582,
          "close": 0.000596,
          "volume": 53737710.0,
          "close_time": 1751975999999,
          "quote_volume": 31677.307192,
          "trades": 570,
          "taker_buy_base": 30918987.0,
          "taker_buy_quote": 18210.461303
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 0.000596,
          "high": 0.000604,
          "low": 0.000591,
          "close": 0.000594,
          "volume": 88242668.0,
          "close_time": 1751990399999,
          "quote_volume": 52629.249519,
          "trades": 983,
          "taker_buy_base": 37901383.0,
          "taker_buy_quote": 22627.88544
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 0.000594,
          "high": 0.000614,
          "low": 0.000593,
          "close": 0.000608,
          "volume": 100035975.0,
          "close_time": 1752004799999,
          "quote_volume": 60651.876034,
          "trades": 1065,
          "taker_buy_base": 51323115.0,
          "taker_buy_quote": 31127.532403
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 0.000608,
          "high": 0.00061,
          "low": 0.000604,
          "close": 0.000606,
          "volume": 56199181.0,
          "close_time": 1752019199999,
          "quote_volume": 34151.343352,
          "trades": 536,
          "taker_buy_base": 28984337.0,
          "taker_buy_quote": 17623.419625
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.000607,
          "high": 0.00061,
          "low": 0.000599,
          "close": 0.000606,
          "volume": 69719666.0,
          "close_time": 1752033599999,
          "quote_volume": 42120.269661,
          "trades": 703,
          "taker_buy_base": 38970801.0,
          "taker_buy_quote": 23531.113174
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 0.000607,
          "high": 0.00062,
          "low": 0.000603,
          "close": 0.000618,
          "volume": 65948313.0,
          "close_time": 1752047999999,
          "quote_volume": 40418.386253,
          "trades": 806,
          "taker_buy_base": 40630145.0,
          "taker_buy_quote": 24907.718895
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 0.000619,
          "high": 0.000624,
          "low": 0.000616,
          "close": 0.000619,
          "volume": 107519671.0,
          "close_time": 1752062399999,
          "quote_volume": 66638.137261,
          "trades": 1180,
          "taker_buy_base": 41074993.0,
          "taker_buy_quote": 25502.333901
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 0.000619,
          "high": 0.000623,
          "low": 0.000608,
          "close": 0.000614,
          "volume": 162476262.0,
          "close_time": 1752076799999,
          "quote_volume": 99887.601029,
          "trades": 1722,
          "taker_buy_base": 50379488.0,
          "taker_buy_quote": 30946.25099
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 0.000613,
          "high": 0.000635,
          "low": 0.000611,
          "close": 0.000632,
          "volume": 159309860.0,
          "close_time": 1752091199999,
          "quote_volume": 99076.475619,
          "trades": 1484,
          "taker_buy_base": 94140793.0,
          "taker_buy_quote": 58597.74508
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 0.000635,
          "high": 0.00064,
          "low": 0.000629,
          "close": 0.000638,
          "volume": 202861109.0,
          "close_time": 1752105599999,
          "quote_volume": 128550.469382,
          "trades": 1683,
          "taker_buy_base": 116411596.0,
          "taker_buy_quote": 73771.748274
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.000638,
          "high": 0.000642,
          "low": 0.00063,
          "close": 0.000638,
          "volume": 91389199.0,
          "close_time": 1752119999999,
          "quote_volume": 58149.533087,
          "trades": 851,
          "taker_buy_base": 34634232.0,
          "taker_buy_quote": 22060.529416
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 0.000638,
          "high": 0.000642,
          "low": 0.000628,
          "close": 0.000634,
          "volume": 295663228.0,
          "close_time": 1752134399999,
          "quote_volume": 186937.270794,
          "trades": 1258,
          "taker_buy_base": 51903361.0,
          "taker_buy_quote": 32934.441544
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 0.000633,
          "high": 0.000637,
          "low": 0.000629,
          "close": 0.000634,
          "volume": 186278309.0,
          "close_time": 1752148799999,
          "quote_volume": 117860.088026,
          "trades": 1159,
          "taker_buy_base": 57773421.0,
          "taker_buy_quote": 36589.324348
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 0.000634,
          "high": 0.000638,
          "low": 0.000628,
          "close": 0.000634,
          "volume": 152722037.0,
          "close_time": 1752163199999,
          "quote_volume": 96681.623883,
          "trades": 1222,
          "taker_buy_base": 79794976.0,
          "taker_buy_quote": 50543.784655
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 0.000634,
          "high": 0.000654,
          "low": 0.000634,
          "close": 0.000651,
          "volume": 332828093.0,
          "close_time": 1752177599999,
          "quote_volume": 215426.579239,
          "trades": 2184,
          "taker_buy_base": 111390999.0,
          "taker_buy_quote": 72080.230978
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 0.000651,
          "high": 0.000682,
          "low": 0.000651,
          "close": 0.000678,
          "volume": 372821785.0,
          "close_time": 1752191999999,
          "quote_volume": 249527.45312,
          "trades": 3102,
          "taker_buy_base": 200306486.0,
          "taker_buy_quote": 134185.652627
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.000678,
          "high": 0.000703,
          "low": 0.00067,
          "close": 0.0007,
          "volume": 284206771.0,
          "close_time": 1752206399999,
          "quote_volume": 195354.881429,
          "trades": 2276,
          "taker_buy_base": 183665315.0,
          "taker_buy_quote": 126523.641257
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 0.000699,
          "high": 0.00073,
          "low": 0.000697,
          "close": 0.000703,
          "volume": 516745296.0,
          "close_time": 1752220799999,
          "quote_volume": 367425.534493,
          "trades": 2902,
          "taker_buy_base": 263685623.0,
          "taker_buy_quote": 187650.057897
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 0.000705,
          "high": 0.00075,
          "low": 0.000702,
          "close": 0.000742,
          "volume": 804548280.0,
          "close_time": 1752235199999,
          "quote_volume": 581028.085195,
          "trades": 4467,
          "taker_buy_base": 453522086.0,
          "taker_buy_quote": 327401.968494
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 0.000742,
          "high": 0.000781,
          "low": 0.000723,
          "close": 0.00073,
          "volume": 1091254563.0,
          "close_time": 1752249599999,
          "quote_volume": 824942.224092,
          "trades": 5622,
          "taker_buy_base": 490833229.0,
          "taker_buy_quote": 371521.128323
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 0.00073,
          "high": 0.000739,
          "low": 0.000722,
          "close": 0.000738,
          "volume": 307002038.0,
          "close_time": 1752263999999,
          "quote_volume": 224198.316909,
          "trades": 1434,
          "taker_buy_base": 111964757.0,
          "taker_buy_quote": 81951.508221
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 0.000738,
          "high": 0.000738,
          "low": 0.000697,
          "close": 0.000706,
          "volume": 458567949.0,
          "close_time": 1752278399999,
          "quote_volume": 327819.281691,
          "trades": 1877,
          "taker_buy_base": 190103483.0,
          "taker_buy_quote": 136072.20748
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.000707,
          "high": 0.000725,
          "low": 0.000695,
          "close": 0.000714,
          "volume": 251250222.0,
          "close_time": 1752292799999,
          "quote_volume": 178618.83633,
          "trades": 1053,
          "taker_buy_base": 117948338.0,
          "taker_buy_quote": 83750.109735
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 0.000714,
          "high": 0.000724,
          "low": 0.000696,
          "close": 0.000721,
          "volume": 220361486.0,
          "close_time": 1752307199999,
          "quote_volume": 156639.30778,
          "trades": 1270,
          "taker_buy_base": 115294593.0,
          "taker_buy_quote": 82320.586336
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 0.000721,
          "high": 0.000722,
          "low": 0.00071,
          "close": 0.000716,
          "volume": 118765670.0,
          "close_time": 1752321599999,
          "quote_volume": 85157.069,
          "trades": 879,
          "taker_buy_base": 53776945.0,
          "taker_buy_quote": 38594.906647
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 0.000718,
          "high": 0.000722,
          "low": 0.000672,
          "close": 0.000674,
          "volume": 345567848.0,
          "close_time": 1752335999999,
          "quote_volume": 239207.516023,
          "trades": 2321,
          "taker_buy_base": 106216375.0,
          "taker_buy_quote": 73647.651898
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 0.000674,
          "high": 0.000694,
          "low": 0.000671,
          "close": 0.00069,
          "volume": 83399815.0,
          "close_time": 1752350399999,
          "quote_volume": 57063.932138,
          "trades": 821,
          "taker_buy_base": 43301085.0,
          "taker_buy_quote": 29646.356736
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 0.000689,
          "high": 0.000695,
          "low": 0.000679,
          "close": 0.000692,
          "volume": 95095863.0,
          "close_time": 1752364799999,
          "quote_volume": 65428.888592,
          "trades": 646,
          "taker_buy_base": 48226715.0,
          "taker_buy_quote": 33246.246928
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.000691,
          "high": 0.000701,
          "low": 0.00069,
          "close": 0.000697,
          "volume": 103034263.0,
          "close_time": 1752379199999,
          "quote_volume": 71690.161622,
          "trades": 566,
          "taker_buy_base": 48641445.0,
          "taker_buy_quote": 33864.050276
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 0.000697,
          "high": 0.000713,
          "low": 0.000688,
          "close": 0.000707,
          "volume": 230068036.0,
          "close_time": 1752393599999,
          "quote_volume": 161400.034691,
          "trades": 1240,
          "taker_buy_base": 123237030.0,
          "taker_buy_quote": 86605.019248
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 0.000707,
          "high": 0.00071,
          "low": 0.000697,
          "close": 0.000709,
          "volume": 106393655.0,
          "close_time": 1752407999999,
          "quote_volume": 74791.204819,
          "trades": 715,
          "taker_buy_base": 45349854.0,
          "taker_buy_quote": 31883.128781
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 0.000707,
          "high": 0.000737,
          "low": 0.000706,
          "close": 0.000729,
          "volume": 270022109.0,
          "close_time": 1752422399999,
          "quote_volume": 195649.128281,
          "trades": 2008,
          "taker_buy_base": 138837643.0,
          "taker_buy_quote": 100604.461378
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 0.000729,
          "high": 0.000738,
          "low": 0.000718,
          "close": 0.000723,
          "volume": 174926514.0,
          "close_time": 1752436799999,
          "quote_volume": 127619.867324,
          "trades": 1392,
          "taker_buy_base": 97060994.0,
          "taker_buy_quote": 70905.157844
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 0.000723,
          "high": 0.000732,
          "low": 0.000709,
          "close": 0.000715,
          "volume": 127785283.0,
          "close_time": 1752451199999,
          "quote_volume": 91688.082439,
          "trades": 1414,
          "taker_buy_base": 50847844.0,
          "taker_buy_quote": 36455.480934
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.000715,
          "high": 0.000749,
          "low": 0.000712,
          "close": 0.000741,
          "volume": 217638103.0,
          "close_time": 1752465599999,
          "quote_volume": 158982.923221,
          "trades": 1355,
          "taker_buy_base": 118709552.0,
          "taker_buy_quote": 87025.061619
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 0.000742,
          "high": 0.000759,
          "low": 0.00073,
          "close": 0.00074,
          "volume": 267153433.0,
          "close_time": 1752479999999,
          "quote_volume": 198583.31929,
          "trades": 1882,
          "taker_buy_base": 108336122.0,
          "taker_buy_quote": 80708.392889
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 0.000739,
          "high": 0.000744,
          "low": 0.000725,
          "close": 0.000736,
          "volume": 152961001.0,
          "close_time": 1752494399999,
          "quote_volume": 112554.739186,
          "trades": 949,
          "taker_buy_base": 72401751.0,
          "taker_buy_quote": 53331.246657
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 0.000735,
          "high": 0.000742,
          "low": 0.000709,
          "close": 0.000713,
          "volume": 250693930.0,
          "close_time": 1752508799999,
          "quote_volume": 182317.177302,
          "trades": 1447,
          "taker_buy_base": 114266476.0,
          "taker_buy_quote": 83329.723274
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 0.000713,
          "high": 0.000721,
          "low": 0.000702,
          "close": 0.000708,
          "volume": 174335142.0,
          "close_time": 1752523199999,
          "quote_volume": 124181.86776,
          "trades": 1225,
          "taker_buy_base": 93696189.0,
          "taker_buy_quote": 66692.075778
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 0.000708,
          "high": 0.000716,
          "low": 0.000697,
          "close": 0.000715,
          "volume": 150387578.0,
          "close_time": 1752537599999,
          "quote_volume": 106498.40966,
          "trades": 1082,
          "taker_buy_base": 87501032.0,
          "taker_buy_quote": 62011.092748
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.000713,
          "high": 0.000718,
          "low": 0.000681,
          "close": 0.000691,
          "volume": 395368526.0,
          "close_time": 1752551999999,
          "quote_volume": 275729.355755,
          "trades": 2528,
          "taker_buy_base": 171934019.0,
          "taker_buy_quote": 120074.416491
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 0.000689,
          "high": 0.000703,
          "low": 0.000682,
          "close": 0.000695,
          "volume": 157795168.0,
          "close_time": 1752566399999,
          "quote_volume": 109623.295825,
          "trades": 1336,
          "taker_buy_base": 111360303.0,
          "taker_buy_quote": 77458.508035
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 0.000695,
          "high": 0.000703,
          "low": 0.000687,
          "close": 0.000699,
          "volume": 210642617.0,
          "close_time": 1752580799999,
          "quote_volume": 146695.855704,
          "trades": 1642,
          "taker_buy_base": 126049968.0,
          "taker_buy_quote": 87934.445459
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 0.000697,
          "high": 0.00072,
          "low": 0.000691,
          "close": 0.000718,
          "volume": 344064453.0,
          "close_time": 1752595199999,
          "quote_volume": 243266.032305,
          "trades": 2847,
          "taker_buy_base": 190086783.0,
          "taker_buy_quote": 134625.534013
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 0.000718,
          "high": 0.000744,
          "low": 0.000717,
          "close": 0.000722,
          "volume": 347227175.0,
          "close_time": 1752609599999,
          "quote_volume": 254365.973009,
          "trades": 2200,
          "taker_buy_base": 194023441.0,
          "taker_buy_quote": 142242.451893
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 0.000723,
          "high": 0.000747,
          "low": 0.00072,
          "close": 0.000744,
          "volume": 123039932.0,
          "close_time": 1752623999999,
          "quote_volume": 90343.891882,
          "trades": 1258,
          "taker_buy_base": 71823009.0,
          "taker_buy_quote": 52768.421552
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.000744,
          "high": 0.000756,
          "low": 0.000732,
          "close": 0.000737,
          "volume": 207446134.0,
          "close_time": 1752638399999,
          "quote_volume": 154438.699376,
          "trades": 1511,
          "taker_buy_base": 97214713.0,
          "taker_buy_quote": 72542.490561
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 0.000738,
          "high": 0.000753,
          "low": 0.000733,
          "close": 0.000749,
          "volume": 114129387.0,
          "close_time": 1752652799999,
          "quote_volume": 85037.406877,
          "trades": 923,
          "taker_buy_base": 59433436.0,
          "taker_buy_quote": 44323.36263
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 0.000749,
          "high": 0.000751,
          "low": 0.000741,
          "close": 0.000743,
          "volume": 133975831.0,
          "close_time": 1752667199999,
          "quote_volume": 100019.028016,
          "trades": 1327,
          "taker_buy_base": 85734433.0,
          "taker_buy_quote": 64036.412543
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 0.000744,
          "high": 0.000754,
          "low": 0.000737,
          "close": 0.000747,
          "volume": 240015441.0,
          "close_time": 1752681599999,
          "quote_volume": 178595.867128,
          "trades": 1779,
          "taker_buy_base": 107763937.0,
          "taker_buy_quote": 80311.269023
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 0.000747,
          "high": 0.000761,
          "low": 0.000747,
          "close": 0.000756,
          "volume": 286979121.0,
          "close_time": 1752695999999,
          "quote_volume": 216347.160279,
          "trades": 2051,
          "taker_buy_base": 165135103.0,
          "taker_buy_quote": 124468.554458
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 0.000757,
          "high": 0.000768,
          "low": 0.000744,
          "close": 0.000747,
          "volume": 136592582.0,
          "close_time": 1752710399999,
          "quote_volume": 103634.887678,
          "trades": 1010,
          "taker_buy_base": 63310831.0,
          "taker_buy_quote": 48057.623091
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.000748,
          "high": 0.000758,
          "low": 0.000725,
          "close": 0.000732,
          "volume": 198938990.0,
          "close_time": 1752724799999,
          "quote_volume": 146818.086013,
          "trades": 1468,
          "taker_buy_base": 94497865.0,
          "taker_buy_quote": 69868.048884
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 0.000731,
          "high": 0.000753,
          "low": 0.000729,
          "close": 0.000748,
          "volume": 105131828.0,
          "close_time": 1752739199999,
          "quote_volume": 78103.382567,
          "trades": 1245,
          "taker_buy_base": 48316178.0,
          "taker_buy_quote": 35986.376904
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 0.000748,
          "high": 0.000761,
          "low": 0.000741,
          "close": 0.000756,
          "volume": 287106340.0,
          "close_time": 1752753599999,
          "quote_volume": 216841.967253,
          "trades": 1783,
          "taker_buy_base": 137531825.0,
          "taker_buy_quote": 103886.796346
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 0.000756,
          "high": 0.000761,
          "low": 0.000736,
          "close": 0.000754,
          "volume": 169373870.0,
          "close_time": 1752767999999,
          "quote_volume": 127379.926033,
          "trades": 1913,
          "taker_buy_base": 74413073.0,
          "taker_buy_quote": 56070.279822
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 0.000755,
          "high": 0.000756,
          "low": 0.000733,
          "close": 0.000737,
          "volume": 249438417.0,
          "close_time": 1752782399999,
          "quote_volume": 185691.44453,
          "trades": 1820,
          "taker_buy_base": 112994711.0,
          "taker_buy_quote": 84243.659932
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 0.000737,
          "high": 0.000766,
          "low": 0.000721,
          "close": 0.000751,
          "volume": 237732538.0,
          "close_time": 1752796799999,
          "quote_volume": 177319.621536,
          "trades": 1716,
          "taker_buy_base": 112464410.0,
          "taker_buy_quote": 84133.853453
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.000754,
          "high": 0.000775,
          "low": 0.00075,
          "close": 0.000768,
          "volume": 251716129.0,
          "close_time": 1752811199999,
          "quote_volume": 193049.019127,
          "trades": 1266,
          "taker_buy_base": 113478094.0,
          "taker_buy_quote": 86989.588168
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 0.000766,
          "high": 0.000799,
          "low": 0.000766,
          "close": 0.000782,
          "volume": 263469021.0,
          "close_time": 1752825599999,
          "quote_volume": 207584.315963,
          "trades": 1574,
          "taker_buy_base": 153825423.0,
          "taker_buy_quote": 121079.349476
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 0.000783,
          "high": 0.000792,
          "low": 0.000772,
          "close": 0.000777,
          "volume": 235403253.0,
          "close_time": 1752839999999,
          "quote_volume": 184297.71595,
          "trades": 1536,
          "taker_buy_base": 101792720.0,
          "taker_buy_quote": 79781.331999
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 0.000779,
          "high": 0.000796,
          "low": 0.000753,
          "close": 0.00076,
          "volume": 289175149.0,
          "close_time": 1752854399999,
          "quote_volume": 224727.946911,
          "trades": 1871,
          "taker_buy_base": 163242566.0,
          "taker_buy_quote": 127242.650522
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 0.000761,
          "high": 0.000776,
          "low": 0.000753,
          "close": 0.000757,
          "volume": 214069975.0,
          "close_time": 1752868799999,
          "quote_volume": 163601.340333,
          "trades": 1498,
          "taker_buy_base": 115581086.0,
          "taker_buy_quote": 88380.581746
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 0.00076,
          "high": 0.00076,
          "low": 0.000662,
          "close": 0.000749,
          "volume": 333038360.0,
          "close_time": 1752883199999,
          "quote_volume": 246132.579746,
          "trades": 1919,
          "taker_buy_base": 107934646.0,
          "taker_buy_quote": 80150.440239
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.000749,
          "high": 0.00076,
          "low": 0.00073,
          "close": 0.000758,
          "volume": 84709185.0,
          "close_time": 1752897599999,
          "quote_volume": 63403.068218,
          "trades": 678,
          "taker_buy_base": 44202053.0,
          "taker_buy_quote": 33106.491015
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 0.000759,
          "high": 0.000766,
          "low": 0.000747,
          "close": 0.00075,
          "volume": 38652617.0,
          "close_time": 1752911999999,
          "quote_volume": 29327.47198,
          "trades": 593,
          "taker_buy_base": 21012936.0,
          "taker_buy_quote": 15964.343997
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 0.000748,
          "high": 0.000754,
          "low": 0.000741,
          "close": 0.000742,
          "volume": 92482100.0,
          "close_time": 1752926399999,
          "quote_volume": 69117.56288,
          "trades": 803,
          "taker_buy_base": 51107120.0,
          "taker_buy_quote": 38215.947959
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 0.000744,
          "high": 0.000747,
          "low": 0.000722,
          "close": 0.000731,
          "volume": 170007396.0,
          "close_time": 1752940799999,
          "quote_volume": 124892.041628,
          "trades": 1193,
          "taker_buy_base": 66344049.0,
          "taker_buy_quote": 48843.036166
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 0.00073,
          "high": 0.00077,
          "low": 0.000729,
          "close": 0.000768,
          "volume": 219317373.0,
          "close_time": 1752955199999,
          "quote_volume": 163574.247143,
          "trades": 1108,
          "taker_buy_base": 145189723.0,
          "taker_buy_quote": 108362.271831
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 0.000767,
          "high": 0.000772,
          "low": 0.000756,
          "close": 0.000769,
          "volume": 129445588.0,
          "close_time": 1752969599999,
          "quote_volume": 98988.379952,
          "trades": 789,
          "taker_buy_base": 48705760.0,
          "taker_buy_quote": 37359.149065
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.000771,
          "high": 0.000778,
          "low": 0.000762,
          "close": 0.000772,
          "volume": 85403325.0,
          "close_time": 1752983999999,
          "quote_volume": 65532.063132,
          "trades": 587,
          "taker_buy_base": 40103691.0,
          "taker_buy_quote": 30856.478156
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 0.00077,
          "high": 0.000816,
          "low": 0.000768,
          "close": 0.000783,
          "volume": 581731946.0,
          "close_time": 1752998399999,
          "quote_volume": 463827.264635,
          "trades": 2436,
          "taker_buy_base": 320847410.0,
          "taker_buy_quote": 257010.306731
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 0.000784,
          "high": 0.000802,
          "low": 0.000781,
          "close": 0.000799,
          "volume": 260425149.0,
          "close_time": 1753012799999,
          "quote_volume": 206107.78291,
          "trades": 1309,
          "taker_buy_base": 133733963.0,
          "taker_buy_quote": 105994.292225
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 0.000799,
          "high": 0.000816,
          "low": 0.00079,
          "close": 0.000811,
          "volume": 187217838.0,
          "close_time": 1753027199999,
          "quote_volume": 149964.874355,
          "trades": 1062,
          "taker_buy_base": 93520597.0,
          "taker_buy_quote": 75043.754608
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 0.000811,
          "high": 0.000824,
          "low": 0.000804,
          "close": 0.000819,
          "volume": 302124556.0,
          "close_time": 1753041599999,
          "quote_volume": 246375.232088,
          "trades": 1661,
          "taker_buy_base": 167443794.0,
          "taker_buy_quote": 136697.170822
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 0.000819,
          "high": 0.000819,
          "low": 0.000782,
          "close": 0.000806,
          "volume": 236113753.0,
          "close_time": 1753055999999,
          "quote_volume": 189207.403758,
          "trades": 1210,
          "taker_buy_base": 96126257.0,
          "taker_buy_quote": 77144.7179
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.000807,
          "high": 0.00083,
          "low": 0.000792,
          "close": 0.00083,
          "volume": 199514604.0,
          "close_time": 1753070399999,
          "quote_volume": 161860.678264,
          "trades": 944,
          "taker_buy_base": 88212768.0,
          "taker_buy_quote": 71568.58681
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 0.00083,
          "high": 0.000842,
          "low": 0.00082,
          "close": 0.000838,
          "volume": 192645293.0,
          "close_time": 1753084799999,
          "quote_volume": 160421.995768,
          "trades": 1080,
          "taker_buy_base": 97798752.0,
          "taker_buy_quote": 81480.148485
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 0.000838,
          "high": 0.000847,
          "low": 0.000824,
          "close": 0.000837,
          "volume": 222217256.0,
          "close_time": 1753099199999,
          "quote_volume": 185788.622913,
          "trades": 1337,
          "taker_buy_base": 119280820.0,
          "taker_buy_quote": 99815.457542
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 0.000838,
          "high": 0.00085,
          "low": 0.000828,
          "close": 0.000833,
          "volume": 296531571.0,
          "close_time": 1753113599999,
          "quote_volume": 249195.277997,
          "trades": 1560,
          "taker_buy_base": 128554480.0,
          "taker_buy_quote": 108059.15755
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 0.000834,
          "high": 0.000845,
          "low": 0.000815,
          "close": 0.000831,
          "volume": 408856742.0,
          "close_time": 1753127999999,
          "quote_volume": 340287.572296,
          "trades": 1904,
          "taker_buy_base": 216942025.0,
          "taker_buy_quote": 180692.178092
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 0.00083,
          "high": 0.00086,
          "low": 0.000829,
          "close": 0.000851,
          "volume": 351874943.0,
          "close_time": 1753142399999,
          "quote_volume": 297562.173106,
          "trades": 1797,
          "taker_buy_base": 175782927.0,
          "taker_buy_quote": 148692.110339
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.000851,
          "high": 0.000857,
          "low": 0.000818,
          "close": 0.000837,
          "volume": 403333099.0,
          "close_time": 1753156799999,
          "quote_volume": 338595.472427,
          "trades": 1896,
          "taker_buy_base": 159692905.0,
          "taker_buy_quote": 134591.233203
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 0.000837,
          "high": 0.00084,
          "low": 0.000811,
          "close": 0.000813,
          "volume": 299116706.0,
          "close_time": 1753171199999,
          "quote_volume": 246055.368786,
          "trades": 1744,
          "taker_buy_base": 141949955.0,
          "taker_buy_quote": 116896.18194
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 0.000814,
          "high": 0.000829,
          "low": 0.000801,
          "close": 0.000824,
          "volume": 219137741.0,
          "close_time": 1753185599999,
          "quote_volume": 178394.581971,
          "trades": 1224,
          "taker_buy_base": 102787122.0,
          "taker_buy_quote": 83712.362125
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 0.000825,
          "high": 0.000836,
          "low": 0.000804,
          "close": 0.00083,
          "volume": 274419524.0,
          "close_time": 1753199999999,
          "quote_volume": 225386.016415,
          "trades": 1643,
          "taker_buy_base": 150732652.0,
          "taker_buy_quote": 123866.577221
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 0.000829,
          "high": 0.000845,
          "low": 0.000822,
          "close": 0.000825,
          "volume": 402889588.0,
          "close_time": 1753214399999,
          "quote_volume": 336839.720491,
          "trades": 2213,
          "taker_buy_base": 192506675.0,
          "taker_buy_quote": 160967.419256
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 0.000823,
          "high": 0.000859,
          "low": 0.000823,
          "close": 0.00085,
          "volume": 452511573.0,
          "close_time": 1753228799999,
          "quote_volume": 384202.357061,
          "trades": 1802,
          "taker_buy_base": 260713270.0,
          "taker_buy_quote": 221555.622943
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.00085,
          "high": 0.000851,
          "low": 0.000832,
          "close": 0.000836,
          "volume": 198615346.0,
          "close_time": 1753243199999,
          "quote_volume": 167062.506839,
          "trades": 912,
          "taker_buy_base": 97696218.0,
          "taker_buy_quote": 82331.19908
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 0.000836,
          "high": 0.000854,
          "low": 0.000834,
          "close": 0.000852,
          "volume": 192104113.0,
          "close_time": 1753257599999,
          "quote_volume": 162821.239542,
          "trades": 1146,
          "taker_buy_base": 120455995.0,
          "taker_buy_quote": 102080.599272
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 0.000852,
          "high": 0.000868,
          "low": 0.000837,
          "close": 0.000848,
          "volume": 401631087.0,
          "close_time": 1753271999999,
          "quote_volume": 342078.654815,
          "trades": 2042,
          "taker_buy_base": 183667878.0,
          "taker_buy_quote": 156493.978482
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 0.000847,
          "high": 0.000848,
          "low": 0.000786,
          "close": 0.000812,
          "volume": 703997584.0,
          "close_time": 1753286399999,
          "quote_volume": 569200.697077,
          "trades": 3812,
          "taker_buy_base": 325839250.0,
          "taker_buy_quote": 263701.742464
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 0.000812,
          "high": 0.000812,
          "low": 0.000776,
          "close": 0.000785,
          "volume": 361951394.0,
          "close_time": 1753300799999,
          "quote_volume": 285559.79807,
          "trades": 1830,
          "taker_buy_base": 166879854.0,
          "taker_buy_quote": 131742.549562
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 0.000787,
          "high": 0.00079,
          "low": 0.00073,
          "close": 0.000773,
          "volume": 414616262.0,
          "close_time": 1753315199999,
          "quote_volume": 316185.29335,
          "trades": 2421,
          "taker_buy_base": 203904214.0,
          "taker_buy_quote": 155495.358596
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.000772,
          "high": 0.000788,
          "low": 0.000767,
          "close": 0.000778,
          "volume": 100528711.0,
          "close_time": 1753329599999,
          "quote_volume": 78168.898705,
          "trades": 858,
          "taker_buy_base": 61507063.0,
          "taker_buy_quote": 47889.913518
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 0.000776,
          "high": 0.000784,
          "low": 0.000708,
          "close": 0.000738,
          "volume": 433987829.0,
          "close_time": 1753343999999,
          "quote_volume": 319967.375628,
          "trades": 3184,
          "taker_buy_base": 202063387.0,
          "taker_buy_quote": 149345.169058
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 0.000737,
          "high": 0.000778,
          "low": 0.000734,
          "close": 0.000771,
          "volume": 376347897.0,
          "close_time": 1753358399999,
          "quote_volume": 285255.894716,
          "trades": 2668,
          "taker_buy_base": 237332928.0,
          "taker_buy_quote": 180310.401924
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 0.000769,
          "high": 0.000798,
          "low": 0.000751,
          "close": 0.000784,
          "volume": 301948648.0,
          "close_time": 1753372799999,
          "quote_volume": 233878.068017,
          "trades": 2920,
          "taker_buy_base": 205389736.0,
          "taker_buy_quote": 159369.667889
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 0.000784,
          "high": 0.000788,
          "low": 0.000762,
          "close": 0.000776,
          "volume": 204318995.0,
          "close_time": 1753387199999,
          "quote_volume": 159084.406402,
          "trades": 1655,
          "taker_buy_base": 85219622.0,
          "taker_buy_quote": 66300.388375
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 0.000774,
          "high": 0.000782,
          "low": 0.000761,
          "close": 0.000763,
          "volume": 230457760.0,
          "close_time": 1753401599999,
          "quote_volume": 178025.562164,
          "trades": 1744,
          "taker_buy_base": 71818805.0,
          "taker_buy_quote": 55469.317714
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.000762,
          "high": 0.00077,
          "low": 0.000735,
          "close": 0.000747,
          "volume": 228399438.0,
          "close_time": 1753415999999,
          "quote_volume": 171945.433845,
          "trades": 1831,
          "taker_buy_base": 89912363.0,
          "taker_buy_quote": 67800.24029
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 0.000748,
          "high": 0.000762,
          "low": 0.000736,
          "close": 0.000754,
          "volume": 144839690.0,
          "close_time": 1753430399999,
          "quote_volume": 108489.353622,
          "trades": 1372,
          "taker_buy_base": 82071711.0,
          "taker_buy_quote": 61510.560423
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 0.000753,
          "high": 0.000789,
          "low": 0.000753,
          "close": 0.000783,
          "volume": 221117884.0,
          "close_time": 1753444799999,
          "quote_volume": 171146.596723,
          "trades": 2046,
          "taker_buy_base": 144558416.0,
          "taker_buy_quote": 112196.38598
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 0.000785,
          "high": 0.00079,
          "low": 0.00075,
          "close": 0.000761,
          "volume": 283747714.0,
          "close_time": 1753459199999,
          "quote_volume": 218332.56473,
          "trades": 1794,
          "taker_buy_base": 100010009.0,
          "taker_buy_quote": 77206.64539
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 0.000759,
          "high": 0.000778,
          "low": 0.000754,
          "close": 0.000772,
          "volume": 236044176.0,
          "close_time": 1753473599999,
          "quote_volume": 181378.172691,
          "trades": 1273,
          "taker_buy_base": 150833757.0,
          "taker_buy_quote": 116095.475973
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 0.000773,
          "high": 0.000803,
          "low": 0.000769,
          "close": 0.000798,
          "volume": 697330023.0,
          "close_time": 1753487999999,
          "quote_volume": 546922.226305,
          "trades": 3463,
          "taker_buy_base": 363636302.0,
          "taker_buy_quote": 286701.610316
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.0008,
          "high": 0.000824,
          "low": 0.000795,
          "close": 0.000812,
          "volume": 164884274.0,
          "close_time": 1753502399999,
          "quote_volume": 133918.57723,
          "trades": 1629,
          "taker_buy_base": 89721673.0,
          "taker_buy_quote": 72894.347475
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 0.000811,
          "high": 0.00082,
          "low": 0.00081,
          "close": 0.000815,
          "volume": 89995855.0,
          "close_time": 1753516799999,
          "quote_volume": 73322.273868,
          "trades": 923,
          "taker_buy_base": 46128620.0,
          "taker_buy_quote": 37577.409077
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 0.000816,
          "high": 0.000878,
          "low": 0.000816,
          "close": 0.000844,
          "volume": 1080399552.0,
          "close_time": 1753531199999,
          "quote_volume": 922232.860452,
          "trades": 9571,
          "taker_buy_base": 583355300.0,
          "taker_buy_quote": 498371.535911
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 0.000843,
          "high": 0.000864,
          "low": 0.000838,
          "close": 0.000846,
          "volume": 479076314.0,
          "close_time": 1753545599999,
          "quote_volume": 407141.630514,
          "trades": 3916,
          "taker_buy_base": 209704414.0,
          "taker_buy_quote": 178445.976027
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 0.000846,
          "high": 0.000889,
          "low": 0.000841,
          "close": 0.000872,
          "volume": 948544532.0,
          "close_time": 1753559999999,
          "quote_volume": 825634.613922,
          "trades": 8660,
          "taker_buy_base": 544411903.0,
          "taker_buy_quote": 474411.866977
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 0.000871,
          "high": 0.000874,
          "low": 0.000838,
          "close": 0.000842,
          "volume": 408121179.0,
          "close_time": 1753574399999,
          "quote_volume": 347768.933488,
          "trades": 3734,
          "taker_buy_base": 160734971.0,
          "taker_buy_quote": 136890.803961
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.000843,
          "high": 0.000868,
          "low": 0.000841,
          "close": 0.000857,
          "volume": 278094889.0,
          "close_time": 1753588799999,
          "quote_volume": 237859.976783,
          "trades": 2587,
          "taker_buy_base": 149721310.0,
          "taker_buy_quote": 128169.415244
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 0.000857,
          "high": 0.000864,
          "low": 0.000852,
          "close": 0.000856,
          "volume": 160133558.0,
          "close_time": 1753603199999,
          "quote_volume": 137094.355616,
          "trades": 2197,
          "taker_buy_base": 54927887.0,
          "taker_buy_quote": 47057.191498
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 0.000856,
          "high": 0.000861,
          "low": 0.000842,
          "close": 0.000848,
          "volume": 197286114.0,
          "close_time": 1753617599999,
          "quote_volume": 167712.481,
          "trades": 1735,
          "taker_buy_base": 82844973.0,
          "taker_buy_quote": 70562.892044
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 0.000848,
          "high": 0.000853,
          "low": 0.000838,
          "close": 0.000847,
          "volume": 147217360.0,
          "close_time": 1753631999999,
          "quote_volume": 124424.070332,
          "trades": 1685,
          "taker_buy_base": 58056011.0,
          "taker_buy_quote": 49140.974061
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 0.000848,
          "high": 0.000859,
          "low": 0.000842,
          "close": 0.000851,
          "volume": 137300619.0,
          "close_time": 1753646399999,
          "quote_volume": 117011.850306,
          "trades": 1643,
          "taker_buy_base": 63129048.0,
          "taker_buy_quote": 53872.815478
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 0.000851,
          "high": 0.000869,
          "low": 0.00085,
          "close": 0.00086,
          "volume": 132894470.0,
          "close_time": 1753660799999,
          "quote_volume": 114146.97059,
          "trades": 1005,
          "taker_buy_base": 73653181.0,
          "taker_buy_quote": 63282.216355
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.000861,
          "high": 0.000877,
          "low": 0.000851,
          "close": 0.000876,
          "volume": 202379761.0,
          "close_time": 1753675199999,
          "quote_volume": 175351.229178,
          "trades": 1786,
          "taker_buy_base": 103758510.0,
          "taker_buy_quote": 89989.513724
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 0.000876,
          "high": 0.000887,
          "low": 0.000869,
          "close": 0.000878,
          "volume": 153108982.0,
          "close_time": 1753689599999,
          "quote_volume": 134578.36878,
          "trades": 1785,
          "taker_buy_base": 62105118.0,
          "taker_buy_quote": 54600.112718
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 0.000877,
          "high": 0.00088,
          "low": 0.00086,
          "close": 0.000864,
          "volume": 154069212.0,
          "close_time": 1753703999999,
          "quote_volume": 134182.620511,
          "trades": 1170,
          "taker_buy_base": 48801085.0,
          "taker_buy_quote": 42601.36793
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 0.000865,
          "high": 0.00087,
          "low": 0.000818,
          "close": 0.000823,
          "volume": 317808574.0,
          "close_time": 1753718399999,
          "quote_volume": 266180.609228,
          "trades": 2564,
          "taker_buy_base": 90090711.0,
          "taker_buy_quote": 76121.697777
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 0.000821,
          "high": 0.000829,
          "low": 0.000807,
          "close": 0.000812,
          "volume": 122212772.0,
          "close_time": 1753732799999,
          "quote_volume": 99944.221533,
          "trades": 1614,
          "taker_buy_base": 62624655.0,
          "taker_buy_quote": 51281.396158
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 0.000813,
          "high": 0.000813,
          "low": 0.00079,
          "close": 0.000802,
          "volume": 110459533.0,
          "close_time": 1753747199999,
          "quote_volume": 88542.652459,
          "trades": 1361,
          "taker_buy_base": 55074465.0,
          "taker_buy_quote": 44143.369039
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.000801,
          "high": 0.000806,
          "low": 0.00078,
          "close": 0.000795,
          "volume": 194839141.0,
          "close_time": 1753761599999,
          "quote_volume": 154516.693484,
          "trades": 2217,
          "taker_buy_base": 97113766.0,
          "taker_buy_quote": 77015.554646
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 0.000794,
          "high": 0.000831,
          "low": 0.000792,
          "close": 0.000829,
          "volume": 124390380.0,
          "close_time": 1753775999999,
          "quote_volume": 100648.160277,
          "trades": 1843,
          "taker_buy_base": 84057427.0,
          "taker_buy_quote": 67976.681907
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 0.000828,
          "high": 0.000832,
          "low": 0.000801,
          "close": 0.000809,
          "volume": 208396643.0,
          "close_time": 1753790399999,
          "quote_volume": 169787.235248,
          "trades": 1681,
          "taker_buy_base": 68842130.0,
          "taker_buy_quote": 56131.332852
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 0.000809,
          "high": 0.00082,
          "low": 0.000781,
          "close": 0.000782,
          "volume": 199386112.0,
          "close_time": 1753804799999,
          "quote_volume": 159067.393851,
          "trades": 1883,
          "taker_buy_base": 86164905.0,
          "taker_buy_quote": 68806.590162
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 0.000783,
          "high": 0.00079,
          "low": 0.000771,
          "close": 0.000779,
          "volume": 173326998.0,
          "close_time": 1753819199999,
          "quote_volume": 135311.492886,
          "trades": 2184,
          "taker_buy_base": 98240596.0,
          "taker_buy_quote": 76701.599913
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 0.000778,
          "high": 0.000792,
          "low": 0.000768,
          "close": 0.00079,
          "volume": 105598157.0,
          "close_time": 1753833599999,
          "quote_volume": 82335.904202,
          "trades": 1199,
          "taker_buy_base": 65831771.0,
          "taker_buy_quote": 51377.055139
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.000789,
          "high": 0.000793,
          "low": 0.000774,
          "close": 0.000784,
          "volume": 76230767.0,
          "close_time": 1753847999999,
          "quote_volume": 59824.336502,
          "trades": 935,
          "taker_buy_base": 34906501.0,
          "taker_buy_quote": 27431.086976
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 0.000784,
          "high": 0.000788,
          "low": 0.000774,
          "close": 0.000777,
          "volume": 148200763.0,
          "close_time": 1753862399999,
          "quote_volume": 115842.822418,
          "trades": 1188,
          "taker_buy_base": 80932253.0,
          "taker_buy_quote": 63285.695474
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 0.000777,
          "high": 0.000783,
          "low": 0.000741,
          "close": 0.000747,
          "volume": 186968824.0,
          "close_time": 1753876799999,
          "quote_volume": 142816.74616,
          "trades": 1953,
          "taker_buy_base": 73126448.0,
          "taker_buy_quote": 55721.907299
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 0.000747,
          "high": 0.00077,
          "low": 0.000741,
          "close": 0.000761,
          "volume": 216125781.0,
          "close_time": 1753891199999,
          "quote_volume": 163190.318115,
          "trades": 2833,
          "taker_buy_base": 108169052.0,
          "taker_buy_quote": 81729.63888
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 0.000759,
          "high": 0.000775,
          "low": 0.000725,
          "close": 0.000764,
          "volume": 267191670.0,
          "close_time": 1753905599999,
          "quote_volume": 201667.583111,
          "trades": 2915,
          "taker_buy_base": 131059991.0,
          "taker_buy_quote": 98962.753147
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 0.000764,
          "high": 0.000774,
          "low": 0.000756,
          "close": 0.000773,
          "volume": 107860694.0,
          "close_time": 1753919999999,
          "quote_volume": 82746.605207,
          "trades": 1105,
          "taker_buy_base": 60663255.0,
          "taker_buy_quote": 46593.225502
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.000773,
          "high": 0.000794,
          "low": 0.00077,
          "close": 0.00079,
          "volume": 40130241.0,
          "close_time": 1753934399999,
          "quote_volume": 31437.914324,
          "trades": 631,
          "taker_buy_base": 27941140.0,
          "taker_buy_quote": 21869.61312
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 0.000791,
          "high": 0.000795,
          "low": 0.000786,
          "close": 0.000787,
          "volume": 58511581.0,
          "close_time": 1753948799999,
          "quote_volume": 46230.801387,
          "trades": 693,
          "taker_buy_base": 30038180.0,
          "taker_buy_quote": 23732.902391
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 0.000787,
          "high": 0.000794,
          "low": 0.000781,
          "close": 0.000782,
          "volume": 57150587.0,
          "close_time": 1753963199999,
          "quote_volume": 45103.040337,
          "trades": 1051,
          "taker_buy_base": 29404473.0,
          "taker_buy_quote": 23216.829215
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 0.000782,
          "high": 0.000785,
          "low": 0.000745,
          "close": 0.000754,
          "volume": 230488819.0,
          "close_time": 1753977599999,
          "quote_volume": 174700.207203,
          "trades": 2868,
          "taker_buy_base": 102617159.0,
          "taker_buy_quote": 77644.07236
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 0.000752,
          "high": 0.000773,
          "low": 0.000743,
          "close": 0.000744,
          "volume": 220556563.0,
          "close_time": 1753991999999,
          "quote_volume": 166536.95208,
          "trades": 2646,
          "taker_buy_base": 98677326.0,
          "taker_buy_quote": 74783.031725
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 0.000746,
          "high": 0.000747,
          "low": 0.000715,
          "close": 0.000719,
          "volume": 237504326.0,
          "close_time": 1754006399999,
          "quote_volume": 173381.339028,
          "trades": 2679,
          "taker_buy_base": 88394507.0,
          "taker_buy_quote": 64610.025602
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.000719,
          "high": 0.000727,
          "low": 0.000695,
          "close": 0.000719,
          "volume": 443011514.0,
          "close_time": 1754020799999,
          "quote_volume": 314569.97711,
          "trades": 4625,
          "taker_buy_base": 237695265.0,
          "taker_buy_quote": 168816.488902
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 0.000719,
          "high": 0.000721,
          "low": 0.0007,
          "close": 0.000703,
          "volume": 207038620.0,
          "close_time": 1754035199999,
          "quote_volume": 146727.296826,
          "trades": 2016,
          "taker_buy_base": 90112590.0,
          "taker_buy_quote": 63805.361757
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 0.000703,
          "high": 0.000704,
          "low": 0.000687,
          "close": 0.0007,
          "volume": 256638772.0,
          "close_time": 1754049599999,
          "quote_volume": 178736.26032,
          "trades": 2454,
          "taker_buy_base": 101191880.0,
          "taker_buy_quote": 70451.795028
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 0.0007,
          "high": 0.000721,
          "low": 0.000689,
          "close": 0.000707,
          "volume": 714366664.0,
          "close_time": 1754063999999,
          "quote_volume": 507711.285069,
          "trades": 3683,
          "taker_buy_base": 414920920.0,
          "taker_buy_quote": 295336.113395
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 0.000707,
          "high": 0.000721,
          "low": 0.000698,
          "close": 0.000716,
          "volume": 194137391.0,
          "close_time": 1754078399999,
          "quote_volume": 137946.256887,
          "trades": 1715,
          "taker_buy_base": 95988256.0,
          "taker_buy_quote": 68423.904866
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 0.000716,
          "high": 0.000718,
          "low": 0.000676,
          "close": 0.000699,
          "volume": 270630271.0,
          "close_time": 1754092799999,
          "quote_volume": 189577.693869,
          "trades": 2544,
          "taker_buy_base": 133667398.0,
          "taker_buy_quote": 93640.793566
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.000699,
          "high": 0.000712,
          "low": 0.000696,
          "close": 0.000709,
          "volume": 33010396.0,
          "close_time": 1754107199999,
          "quote_volume": 23239.636451,
          "trades": 689,
          "taker_buy_base": 15229757.0,
          "taker_buy_quote": 10744.652923
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 0.000707,
          "high": 0.000713,
          "low": 0.000685,
          "close": 0.000704,
          "volume": 118954201.0,
          "close_time": 1754121599999,
          "quote_volume": 83450.432292,
          "trades": 1291,
          "taker_buy_base": 51268252.0,
          "taker_buy_quote": 36044.142914
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 0.000704,
          "high": 0.000707,
          "low": 0.000683,
          "close": 0.000692,
          "volume": 133142300.0,
          "close_time": 1754135999999,
          "quote_volume": 92109.087555,
          "trades": 1214,
          "taker_buy_base": 54269014.0,
          "taker_buy_quote": 37760.025115
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 0.000691,
          "high": 0.000696,
          "low": 0.000678,
          "close": 0.000678,
          "volume": 81357474.0,
          "close_time": 1754150399999,
          "quote_volume": 55668.915044,
          "trades": 978,
          "taker_buy_base": 29935001.0,
          "taker_buy_quote": 20488.302677
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 0.00068,
          "high": 0.000687,
          "low": 0.00066,
          "close": 0.000674,
          "volume": 217718425.0,
          "close_time": 1754164799999,
          "quote_volume": 146422.949062,
          "trades": 1576,
          "taker_buy_base": 115078721.0,
          "taker_buy_quote": 77440.923904
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 0.000674,
          "high": 0.000681,
          "low": 0.000668,
          "close": 0.000676,
          "volume": 230073522.0,
          "close_time": 1754179199999,
          "quote_volume": 155105.129075,
          "trades": 1757,
          "taker_buy_base": 53234956.0,
          "taker_buy_quote": 35968.121664
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.000676,
          "high": 0.000692,
          "low": 0.000665,
          "close": 0.000691,
          "volume": 110842077.0,
          "close_time": 1754193599999,
          "quote_volume": 75629.319832,
          "trades": 1437,
          "taker_buy_base": 69005041.0,
          "taker_buy_quote": 47135.621123
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 0.000691,
          "high": 0.000694,
          "low": 0.000688,
          "close": 0.000692,
          "volume": 98133263.0,
          "close_time": 1754207999999,
          "quote_volume": 67861.376914,
          "trades": 1226,
          "taker_buy_base": 65537088.0,
          "taker_buy_quote": 45347.246673
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 0.000692,
          "high": 0.00071,
          "low": 0.00069,
          "close": 0.000707,
          "volume": 121276552.0,
          "close_time": 1754222399999,
          "quote_volume": 84919.650924,
          "trades": 1209,
          "taker_buy_base": 82406041.0,
          "taker_buy_quote": 57760.521338
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 0.000707,
          "high": 0.000708,
          "low": 0.000696,
          "close": 0.0007,
          "volume": 120638307.0,
          "close_time": 1754236799999,
          "quote_volume": 84647.495143,
          "trades": 1405,
          "taker_buy_base": 47214374.0,
          "taker_buy_quote": 33107.259825
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 0.0007,
          "high": 0.000702,
          "low": 0.000693,
          "close": 0.000693,
          "volume": 108184840.0,
          "close_time": 1754251199999,
          "quote_volume": 75486.150919,
          "trades": 1336,
          "taker_buy_base": 58142683.0,
          "taker_buy_quote": 40616.288484
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 0.000693,
          "high": 0.000712,
          "low": 0.000689,
          "close": 0.000704,
          "volume": 153465327.0,
          "close_time": 1754265599999,
          "quote_volume": 107407.280612,
          "trades": 1513,
          "taker_buy_base": 90609675.0,
          "taker_buy_quote": 63640.650599
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.000705,
          "high": 0.000719,
          "low": 0.000702,
          "close": 0.00071,
          "volume": 138859918.0,
          "close_time": 1754279999999,
          "quote_volume": 98623.154064,
          "trades": 1247,
          "taker_buy_base": 60944311.0,
          "taker_buy_quote": 43382.080916
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 0.000711,
          "high": 0.000713,
          "low": 0.0007,
          "close": 0.000707,
          "volume": 101792889.0,
          "close_time": 1754294399999,
          "quote_volume": 71832.24479,
          "trades": 1322,
          "taker_buy_base": 53902196.0,
          "taker_buy_quote": 38041.709388
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 0.000708,
          "high": 0.00071,
          "low": 0.000701,
          "close": 0.000702,
          "volume": 103927741.0,
          "close_time": 1754308799999,
          "quote_volume": 73296.421752,
          "trades": 1425,
          "taker_buy_base": 53183045.0,
          "taker_buy_quote": 37562.333388
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 0.000703,
          "high": 0.000725,
          "low": 0.000701,
          "close": 0.000718,
          "volume": 144753891.0,
          "close_time": 1754323199999,
          "quote_volume": 103381.17496,
          "trades": 1494,
          "taker_buy_base": 88117177.0,
          "taker_buy_quote": 63024.02731
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 0.000719,
          "high": 0.000736,
          "low": 0.000719,
          "close": 0.000728,
          "volume": 111926259.0,
          "close_time": 1754337599999,
          "quote_volume": 81512.665348,
          "trades": 891,
          "taker_buy_base": 63584073.0,
          "taker_buy_quote": 46330.16647
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 0.000728,
          "high": 0.000746,
          "low": 0.000728,
          "close": 0.000741,
          "volume": 73978270.0,
          "close_time": 1754351999999,
          "quote_volume": 54666.403412,
          "trades": 915,
          "taker_buy_base": 41262564.0,
          "taker_buy_quote": 30497.038023
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.000741,
          "high": 0.000742,
          "low": 0.000723,
          "close": 0.000724,
          "volume": 81565193.0,
          "close_time": 1754366399999,
          "quote_volume": 59897.827026,
          "trades": 844,
          "taker_buy_base": 36910574.0,
          "taker_buy_quote": 27153.769227
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 0.000724,
          "high": 0.000734,
          "low": 0.000708,
          "close": 0.000709,
          "volume": 142075772.0,
          "close_time": 1754380799999,
          "quote_volume": 102442.440093,
          "trades": 1092,
          "taker_buy_base": 61364109.0,
          "taker_buy_quote": 44389.261799
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 0.00071,
          "high": 0.000739,
          "low": 0.000708,
          "close": 0.000734,
          "volume": 148519831.0,
          "close_time": 1754395199999,
          "quote_volume": 107694.518616,
          "trades": 1170,
          "taker_buy_base": 84360248.0,
          "taker_buy_quote": 61132.379175
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 0.000736,
          "high": 0.000736,
          "low": 0.000706,
          "close": 0.00071,
          "volume": 149644837.0,
          "close_time": 1754409599999,
          "quote_volume": 107924.306036,
          "trades": 1386,
          "taker_buy_base": 73226441.0,
          "taker_buy_quote": 52912.992493
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 0.000707,
          "high": 0.000715,
          "low": 0.000699,
          "close": 0.000702,
          "volume": 56604283.0,
          "close_time": 1754423999999,
          "quote_volume": 40010.008457,
          "trades": 859,
          "taker_buy_base": 22501657.0,
          "taker_buy_quote": 15956.564009
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 0.000703,
          "high": 0.000708,
          "low": 0.000686,
          "close": 0.000705,
          "volume": 106538076.0,
          "close_time": 1754438399999,
          "quote_volume": 74512.585606,
          "trades": 970,
          "taker_buy_base": 55540233.0,
          "taker_buy_quote": 38929.22588
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.000707,
          "high": 0.000708,
          "low": 0.000688,
          "close": 0.000689,
          "volume": 116254236.0,
          "close_time": 1754452799999,
          "quote_volume": 81040.464373,
          "trades": 1301,
          "taker_buy_base": 30338416.0,
          "taker_buy_quote": 21160.076038
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 0.000688,
          "high": 0.000719,
          "low": 0.00068,
          "close": 0.000719,
          "volume": 272919617.0,
          "close_time": 1754467199999,
          "quote_volume": 189008.072452,
          "trades": 2367,
          "taker_buy_base": 72945388.0,
          "taker_buy_quote": 50963.695676
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 0.000718,
          "high": 0.000721,
          "low": 0.000706,
          "close": 0.000708,
          "volume": 139101577.0,
          "close_time": 1754481599999,
          "quote_volume": 99218.15553,
          "trades": 1644,
          "taker_buy_base": 79401160.0,
          "taker_buy_quote": 56644.575171
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 0.000709,
          "high": 0.000726,
          "low": 0.000701,
          "close": 0.000725,
          "volume": 164183133.0,
          "close_time": 1754495999999,
          "quote_volume": 117106.872337,
          "trades": 1331,
          "taker_buy_base": 100135802.0,
          "taker_buy_quote": 71596.520603
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 0.000725,
          "high": 0.000727,
          "low": 0.000715,
          "close": 0.000725,
          "volume": 80062204.0,
          "close_time": 1754510399999,
          "quote_volume": 57862.524883,
          "trades": 906,
          "taker_buy_base": 29800329.0,
          "taker_buy_quote": 21562.474163
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 0.000724,
          "high": 0.000725,
          "low": 0.000717,
          "close": 0.00072,
          "volume": 39969495.0,
          "close_time": 1754524799999,
          "quote_volume": 28837.174426,
          "trades": 564,
          "taker_buy_base": 22091443.0,
          "taker_buy_quote": 15945.089257
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.00072,
          "high": 0.00073,
          "low": 0.000717,
          "close": 0.000719,
          "volume": 87145229.0,
          "close_time": 1754539199999,
          "quote_volume": 63099.224444,
          "trades": 573,
          "taker_buy_base": 51116107.0,
          "taker_buy_quote": 37038.753379
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 0.000717,
          "high": 0.000731,
          "low": 0.000716,
          "close": 0.000729,
          "volume": 82955556.0,
          "close_time": 1754553599999,
          "quote_volume": 60108.889412,
          "trades": 554,
          "taker_buy_base": 47590501.0,
          "taker_buy_quote": 34500.65793
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 0.000729,
          "high": 0.000755,
          "low": 0.000727,
          "close": 0.000755,
          "volume": 104595272.0,
          "close_time": 1754567999999,
          "quote_volume": 77697.421528,
          "trades": 1056,
          "taker_buy_base": 63378378.0,
          "taker_buy_quote": 47094.166311
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 0.000755,
          "high": 0.000757,
          "low": 0.000741,
          "close": 0.000751,
          "volume": 123982716.0,
          "close_time": 1754582399999,
          "quote_volume": 92999.385367,
          "trades": 1298,
          "taker_buy_base": 67841043.0,
          "taker_buy_quote": 50905.726729
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 0.000752,
          "high": 0.000753,
          "low": 0.000731,
          "close": 0.000749,
          "volume": 120928139.0,
          "close_time": 1754596799999,
          "quote_volume": 89604.740144,
          "trades": 1147,
          "taker_buy_base": 49229345.0,
          "taker_buy_quote": 36494.777426
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 0.000749,
          "high": 0.000768,
          "low": 0.000749,
          "close": 0.000766,
          "volume": 135673472.0,
          "close_time": 1754611199999,
          "quote_volume": 102747.860494,
          "trades": 1331,
          "taker_buy_base": 66728710.0,
          "taker_buy_quote": 50633.836042
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.000768,
          "high": 0.000776,
          "low": 0.000758,
          "close": 0.000767,
          "volume": 152934641.0,
          "close_time": 1754625599999,
          "quote_volume": 117265.909694,
          "trades": 1301,
          "taker_buy_base": 78617703.0,
          "taker_buy_quote": 60395.141722
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 0.000768,
          "high": 0.000774,
          "low": 0.000757,
          "close": 0.000771,
          "volume": 119243610.0,
          "close_time": 1754639999999,
          "quote_volume": 91338.088158,
          "trades": 1179,
          "taker_buy_base": 63873992.0,
          "taker_buy_quote": 48939.782682
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 0.000771,
          "high": 0.000782,
          "low": 0.000764,
          "close": 0.00078,
          "volume": 122969615.0,
          "close_time": 1754654399999,
          "quote_volume": 95098.761118,
          "trades": 1566,
          "taker_buy_base": 66026742.0,
          "taker_buy_quote": 51088.343237
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 0.00078,
          "high": 0.000794,
          "low": 0.000765,
          "close": 0.000771,
          "volume": 187489379.0,
          "close_time": 1754668799999,
          "quote_volume": 145985.204873,
          "trades": 1914,
          "taker_buy_base": 94952866.0,
          "taker_buy_quote": 73973.333925
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 0.000771,
          "high": 0.000796,
          "low": 0.00077,
          "close": 0.000793,
          "volume": 167353042.0,
          "close_time": 1754683199999,
          "quote_volume": 131251.920963,
          "trades": 1284,
          "taker_buy_base": 86960217.0,
          "taker_buy_quote": 68229.324944
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 0.000791,
          "high": 0.000798,
          "low": 0.000787,
          "close": 0.00079,
          "volume": 113197637.0,
          "close_time": 1754697599999,
          "quote_volume": 89730.837537,
          "trades": 1206,
          "taker_buy_base": 67826973.0,
          "taker_buy_quote": 53817.445346
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.000791,
          "high": 0.0008,
          "low": 0.00079,
          "close": 0.000797,
          "volume": 87850145.0,
          "close_time": 1754711999999,
          "quote_volume": 69957.055778,
          "trades": 1185,
          "taker_buy_base": 47154607.0,
          "taker_buy_quote": 37599.115257
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 0.000798,
          "high": 0.000829,
          "low": 0.000795,
          "close": 0.000822,
          "volume": 222284640.0,
          "close_time": 1754726399999,
          "quote_volume": 181068.177593,
          "trades": 1765,
          "taker_buy_base": 109804130.0,
          "taker_buy_quote": 89330.852598
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 0.00082,
          "high": 0.000834,
          "low": 0.000818,
          "close": 0.00083,
          "volume": 108953138.0,
          "close_time": 1754740799999,
          "quote_volume": 89946.824593,
          "trades": 1348,
          "taker_buy_base": 49577352.0,
          "taker_buy_quote": 40990.43676
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 0.000831,
          "high": 0.000838,
          "low": 0.000815,
          "close": 0.000825,
          "volume": 159550422.0,
          "close_time": 1754755199999,
          "quote_volume": 131904.769853,
          "trades": 1472,
          "taker_buy_base": 59685024.0,
          "taker_buy_quote": 49361.85518
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 0.000825,
          "high": 0.000836,
          "low": 0.000821,
          "close": 0.000829,
          "volume": 81388198.0,
          "close_time": 1754769599999,
          "quote_volume": 67404.691662,
          "trades": 1078,
          "taker_buy_base": 30178033.0,
          "taker_buy_quote": 24990.390783
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 0.000831,
          "high": 0.000842,
          "low": 0.000827,
          "close": 0.000832,
          "volume": 105112912.0,
          "close_time": 1754783999999,
          "quote_volume": 87635.99344,
          "trades": 1163,
          "taker_buy_base": 41978694.0,
          "taker_buy_quote": 35042.954545
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.000834,
          "high": 0.00085,
          "low": 0.000831,
          "close": 0.000848,
          "volume": 146593420.0,
          "close_time": 1754798399999,
          "quote_volume": 123597.305089,
          "trades": 1954,
          "taker_buy_base": 74716815.0,
          "taker_buy_quote": 63032.896167
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 0.000849,
          "high": 0.000854,
          "low": 0.00082,
          "close": 0.000824,
          "volume": 224700320.0,
          "close_time": 1754812799999,
          "quote_volume": 188803.860727,
          "trades": 2630,
          "taker_buy_base": 85840148.0,
          "taker_buy_quote": 72206.127178
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 0.000822,
          "high": 0.00083,
          "low": 0.000811,
          "close": 0.000816,
          "volume": 170969986.0,
          "close_time": 1754827199999,
          "quote_volume": 140504.473076,
          "trades": 1327,
          "taker_buy_base": 64383242.0,
          "taker_buy_quote": 53001.178702
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 0.000815,
          "high": 0.000834,
          "low": 0.00081,
          "close": 0.000828,
          "volume": 72034123.0,
          "close_time": 1754841599999,
          "quote_volume": 59333.876362,
          "trades": 833,
          "taker_buy_base": 42390019.0,
          "taker_buy_quote": 34928.24327
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 0.000829,
          "high": 0.000843,
          "low": 0.000829,
          "close": 0.000841,
          "volume": 94081828.0,
          "close_time": 1754855999999,
          "quote_volume": 78660.430812,
          "trades": 1134,
          "taker_buy_base": 39531420.0,
          "taker_buy_quote": 33054.331875
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 0.00084,
          "high": 0.000841,
          "low": 0.000822,
          "close": 0.000833,
          "volume": 142922788.0,
          "close_time": 1754870399999,
          "quote_volume": 118781.524154,
          "trades": 1434,
          "taker_buy_base": 59805050.0,
          "taker_buy_quote": 49711.276694
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.000832,
          "high": 0.00086,
          "low": 0.000828,
          "close": 0.000852,
          "volume": 121298592.0,
          "close_time": 1754884799999,
          "quote_volume": 102518.690347,
          "trades": 1517,
          "taker_buy_base": 60149084.0,
          "taker_buy_quote": 50778.90206
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 0.000853,
          "high": 0.000859,
          "low": 0.000831,
          "close": 0.000834,
          "volume": 65562723.0,
          "close_time": 1754899199999,
          "quote_volume": 55721.257009,
          "trades": 1203,
          "taker_buy_base": 34367685.0,
          "taker_buy_quote": 29314.711288
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 0.000833,
          "high": 0.000843,
          "low": 0.000802,
          "close": 0.000804,
          "volume": 114425911.0,
          "close_time": 1754913599999,
          "quote_volume": 94282.256191,
          "trades": 1164,
          "taker_buy_base": 46990454.0,
          "taker_buy_quote": 38808.460521
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 0.000806,
          "high": 0.000824,
          "low": 0.000793,
          "close": 0.000824,
          "volume": 234002236.0,
          "close_time": 1754927999999,
          "quote_volume": 189232.380524,
          "trades": 1795,
          "taker_buy_base": 129510695.0,
          "taker_buy_quote": 104932.247538
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 0.000825,
          "high": 0.000832,
          "low": 0.000809,
          "close": 0.000817,
          "volume": 192742931.0,
          "close_time": 1754942399999,
          "quote_volume": 158369.026353,
          "trades": 1803,
          "taker_buy_base": 91185285.0,
          "taker_buy_quote": 75043.53815
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 0.000817,
          "high": 0.000817,
          "low": 0.000787,
          "close": 0.000795,
          "volume": 131768308.0,
          "close_time": 1754956799999,
          "quote_volume": 105690.682606,
          "trades": 1755,
          "taker_buy_base": 52881756.0,
          "taker_buy_quote": 42445.178923
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.000795,
          "high": 0.000815,
          "low": 0.000793,
          "close": 0.000805,
          "volume": 97195331.0,
          "close_time": 1754971199999,
          "quote_volume": 78226.034883,
          "trades": 1244,
          "taker_buy_base": 45039381.0,
          "taker_buy_quote": 36223.147399
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 0.000805,
          "high": 0.000809,
          "low": 0.000789,
          "close": 0.000809,
          "volume": 114940367.0,
          "close_time": 1754985599999,
          "quote_volume": 91785.220627,
          "trades": 1849,
          "taker_buy_base": 71412355.0,
          "taker_buy_quote": 57046.816305
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 0.000809,
          "high": 0.000809,
          "low": 0.000778,
          "close": 0.00079,
          "volume": 194191146.0,
          "close_time": 1754999999999,
          "quote_volume": 153551.058919,
          "trades": 1717,
          "taker_buy_base": 86924424.0,
          "taker_buy_quote": 68694.429223
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 0.000791,
          "high": 0.000844,
          "low": 0.000786,
          "close": 0.000844,
          "volume": 354967130.0,
          "close_time": 1755014399999,
          "quote_volume": 289411.820426,
          "trades": 2686,
          "taker_buy_base": 210069447.0,
          "taker_buy_quote": 171388.711204
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 0.000845,
          "high": 0.000849,
          "low": 0.000838,
          "close": 0.000844,
          "volume": 176178058.0,
          "close_time": 1755028799999,
          "quote_volume": 148598.599063,
          "trades": 2088,
          "taker_buy_base": 85242975.0,
          "taker_buy_quote": 71924.70811
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 0.000845,
          "high": 0.000857,
          "low": 0.00084,
          "close": 0.000844,
          "volume": 302406185.0,
          "close_time": 1755043199999,
          "quote_volume": 256423.814689,
          "trades": 3235,
          "taker_buy_base": 111977233.0,
          "taker_buy_quote": 95154.628616
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.000846,
          "high": 0.00086,
          "low": 0.000839,
          "close": 0.000857,
          "volume": 196953926.0,
          "close_time": 1755057599999,
          "quote_volume": 167792.0354,
          "trades": 2694,
          "taker_buy_base": 91500981.0,
          "taker_buy_quote": 77990.626707
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 0.000859,
          "high": 0.000866,
          "low": 0.000842,
          "close": 0.000851,
          "volume": 193946126.0,
          "close_time": 1755071999999,
          "quote_volume": 165150.761466,
          "trades": 2423,
          "taker_buy_base": 92507023.0,
          "taker_buy_quote": 78762.845601
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 0.000851,
          "high": 0.000874,
          "low": 0.000851,
          "close": 0.000867,
          "volume": 186472098.0,
          "close_time": 1755086399999,
          "quote_volume": 161534.21609,
          "trades": 1899,
          "taker_buy_base": 90812824.0,
          "taker_buy_quote": 78675.325706
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 0.000868,
          "high": 0.000886,
          "low": 0.000858,
          "close": 0.00087,
          "volume": 438299394.0,
          "close_time": 1755100799999,
          "quote_volume": 382325.590954,
          "trades": 2798,
          "taker_buy_base": 283220539.0,
          "taker_buy_quote": 247379.07748
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 0.000871,
          "high": 0.000882,
          "low": 0.000864,
          "close": 0.000872,
          "volume": 147103269.0,
          "close_time": 1755115199999,
          "quote_volume": 128341.669189,
          "trades": 1077,
          "taker_buy_base": 71012023.0,
          "taker_buy_quote": 61968.933117
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 0.00087,
          "high": 0.000876,
          "low": 0.000863,
          "close": 0.000871,
          "volume": 148849046.0,
          "close_time": 1755129599999,
          "quote_volume": 129406.593821,
          "trades": 943,
          "taker_buy_base": 68981987.0,
          "taker_buy_quote": 60007.103951
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.000872,
          "high": 0.000882,
          "low": 0.000861,
          "close": 0.000877,
          "volume": 155489549.0,
          "close_time": 1755143999999,
          "quote_volume": 135683.524919,
          "trades": 995,
          "taker_buy_base": 53800804.0,
          "taker_buy_quote": 46947.687657
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 0.000876,
          "high": 0.000877,
          "low": 0.000851,
          "close": 0.000857,
          "volume": 127616110.0,
          "close_time": 1755158399999,
          "quote_volume": 110004.747773,
          "trades": 1119,
          "taker_buy_base": 60745614.0,
          "taker_buy_quote": 52339.557235
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 0.000857,
          "high": 0.000859,
          "low": 0.000839,
          "close": 0.000842,
          "volume": 198021797.0,
          "close_time": 1755172799999,
          "quote_volume": 167698.940741,
          "trades": 1452,
          "taker_buy_base": 88794669.0,
          "taker_buy_quote": 75264.85387
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 0.000842,
          "high": 0.000849,
          "low": 0.000754,
          "close": 0.00079,
          "volume": 1157755355.0,
          "close_time": 1755187199999,
          "quote_volume": 916298.350045,
          "trades": 9173,
          "taker_buy_base": 561796318.0,
          "taker_buy_quote": 444224.341017
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 0.00079,
          "high": 0.00079,
          "low": 0.000767,
          "close": 0.000782,
          "volume": 218037911.0,
          "close_time": 1755201599999,
          "quote_volume": 169959.674077,
          "trades": 2579,
          "taker_buy_base": 114287581.0,
          "taker_buy_quote": 89197.417643
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 0.000781,
          "high": 0.000787,
          "low": 0.000766,
          "close": 0.000783,
          "volume": 217421389.0,
          "close_time": 1755215999999,
          "quote_volume": 169150.981885,
          "trades": 2158,
          "taker_buy_base": 109623581.0,
          "taker_buy_quote": 85293.525477
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.000783,
          "high": 0.0008,
          "low": 0.00078,
          "close": 0.000798,
          "volume": 60263442.0,
          "close_time": 1755230399999,
          "quote_volume": 47458.957442,
          "trades": 1290,
          "taker_buy_base": 39924533.0,
          "taker_buy_quote": 31464.247343
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 0.000798,
          "high": 0.000806,
          "low": 0.000792,
          "close": 0.000801,
          "volume": 71830446.0,
          "close_time": 1755244799999,
          "quote_volume": 57382.099987,
          "trades": 1407,
          "taker_buy_base": 46101585.0,
          "taker_buy_quote": 36872.336043
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 0.000801,
          "high": 0.000804,
          "low": 0.000791,
          "close": 0.000794,
          "volume": 116750879.0,
          "close_time": 1755259199999,
          "quote_volume": 93204.782725,
          "trades": 1840,
          "taker_buy_base": 75051706.0,
          "taker_buy_quote": 59929.450973
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 0.000795,
          "high": 0.000804,
          "low": 0.000757,
          "close": 0.000762,
          "volume": 389903124.0,
          "close_time": 1755273599999,
          "quote_volume": 302655.538948,
          "trades": 2976,
          "taker_buy_base": 150838797.0,
          "taker_buy_quote": 117810.877191
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 0.000762,
          "high": 0.000773,
          "low": 0.00075,
          "close": 0.000764,
          "volume": 256798401.0,
          "close_time": 1755287999999,
          "quote_volume": 195164.085877,
          "trades": 1504,
          "taker_buy_base": 114686257.0,
          "taker_buy_quote": 87250.449141
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 0.000762,
          "high": 0.00079,
          "low": 0.000762,
          "close": 0.000785,
          "volume": 117862532.0,
          "close_time": 1755302399999,
          "quote_volume": 91682.824824,
          "trades": 1171,
          "taker_buy_base": 51003745.0,
          "taker_buy_quote": 39642.286828
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.000786,
          "high": 0.0008,
          "low": 0.000784,
          "close": 0.000786,
          "volume": 126016121.0,
          "close_time": 1755316799999,
          "quote_volume": 100095.179703,
          "trades": 1334,
          "taker_buy_base": 81462125.0,
          "taker_buy_quote": 64759.42339
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 0.000787,
          "high": 0.000794,
          "low": 0.000782,
          "close": 0.000791,
          "volume": 58843858.0,
          "close_time": 1755331199999,
          "quote_volume": 46341.596603,
          "trades": 1126,
          "taker_buy_base": 33135632.0,
          "taker_buy_quote": 26103.390647
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 0.00079,
          "high": 0.000801,
          "low": 0.000781,
          "close": 0.000791,
          "volume": 175849134.0,
          "close_time": 1755345599999,
          "quote_volume": 139370.258562,
          "trades": 1716,
          "taker_buy_base": 73417200.0,
          "taker_buy_quote": 58248.444444
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 0.000792,
          "high": 0.000818,
          "low": 0.000791,
          "close": 0.000817,
          "volume": 182026721.0,
          "close_time": 1755359999999,
          "quote_volume": 146210.636062,
          "trades": 1992,
          "taker_buy_base": 87396837.0,
          "taker_buy_quote": 70256.219646
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 0.000818,
          "high": 0.000818,
          "low": 0.00081,
          "close": 0.000814,
          "volume": 100455418.0,
          "close_time": 1755374399999,
          "quote_volume": 81724.927543,
          "trades": 987,
          "taker_buy_base": 31279918.0,
          "taker_buy_quote": 25468.204043
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 0.000812,
          "high": 0.000822,
          "low": 0.000809,
          "close": 0.000816,
          "volume": 47278788.0,
          "close_time": 1755388799999,
          "quote_volume": 38525.629902,
          "trades": 778,
          "taker_buy_base": 21504384.0,
          "taker_buy_quote": 17539.336528
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.000817,
          "high": 0.000823,
          "low": 0.000811,
          "close": 0.00082,
          "volume": 51146529.0,
          "close_time": 1755403199999,
          "quote_volume": 41744.170068,
          "trades": 887,
          "taker_buy_base": 25594263.0,
          "taker_buy_quote": 20893.145572
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 0.000822,
          "high": 0.000837,
          "low": 0.000819,
          "close": 0.000832,
          "volume": 175066865.0,
          "close_time": 1755417599999,
          "quote_volume": 145102.436534,
          "trades": 1659,
          "taker_buy_base": 111123538.0,
          "taker_buy_quote": 92198.791813
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 0.000832,
          "high": 0.00086,
          "low": 0.000832,
          "close": 0.00084,
          "volume": 465392254.0,
          "close_time": 1755431999999,
          "quote_volume": 393345.751773,
          "trades": 3488,
          "taker_buy_base": 245970230.0,
          "taker_buy_quote": 208085.929036
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 0.000842,
          "high": 0.000852,
          "low": 0.000835,
          "close": 0.000851,
          "volume": 110875587.0,
          "close_time": 1755446399999,
          "quote_volume": 93184.466359,
          "trades": 1028,
          "taker_buy_base": 53505175.0,
          "taker_buy_quote": 45038.058787
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 0.000852,
          "high": 0.000854,
          "low": 0.000824,
          "close": 0.000829,
          "volume": 188200812.0,
          "close_time": 1755460799999,
          "quote_volume": 157779.500064,
          "trades": 1705,
          "taker_buy_base": 69638856.0,
          "taker_buy_quote": 58467.73385
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 0.000827,
          "high": 0.000833,
          "low": 0.00082,
          "close": 0.00082,
          "volume": 76108461.0,
          "close_time": 1755475199999,
          "quote_volume": 62973.092107,
          "trades": 930,
          "taker_buy_base": 36390832.0,
          "taker_buy_quote": 30138.616512
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.00082,
          "high": 0.000826,
          "low": 0.000773,
          "close": 0.000785,
          "volume": 234636195.0,
          "close_time": 1755489599999,
          "quote_volume": 186772.590992,
          "trades": 2051,
          "taker_buy_base": 92295926.0,
          "taker_buy_quote": 73529.414761
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 0.000784,
          "high": 0.000796,
          "low": 0.000776,
          "close": 0.000782,
          "volume": 108870943.0,
          "close_time": 1755503999999,
          "quote_volume": 85696.411051,
          "trades": 1457,
          "taker_buy_base": 62564532.0,
          "taker_buy_quote": 49324.605825
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 0.00078,
          "high": 0.000796,
          "low": 0.000778,
          "close": 0.000789,
          "volume": 126102760.0,
          "close_time": 1755518399999,
          "quote_volume": 99209.336897,
          "trades": 1721,
          "taker_buy_base": 55045786.0,
          "taker_buy_quote": 43315.654656
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 0.000788,
          "high": 0.000804,
          "low": 0.000788,
          "close": 0.000797,
          "volume": 206996304.0,
          "close_time": 1755532799999,
          "quote_volume": 164754.348001,
          "trades": 1791,
          "taker_buy_base": 113342944.0,
          "taker_buy_quote": 90282.032435
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 0.000797,
          "high": 0.000807,
          "low": 0.000789,
          "close": 0.000796,
          "volume": 216690783.0,
          "close_time": 1755547199999,
          "quote_volume": 172936.895438,
          "trades": 1519,
          "taker_buy_base": 121057546.0,
          "taker_buy_quote": 96614.648475
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 0.000796,
          "high": 0.000812,
          "low": 0.00079,
          "close": 0.000794,
          "volume": 205165749.0,
          "close_time": 1755561599999,
          "quote_volume": 164123.666149,
          "trades": 1572,
          "taker_buy_base": 82950703.0,
          "taker_buy_quote": 66399.854361
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.000795,
          "high": 0.000807,
          "low": 0.000775,
          "close": 0.000778,
          "volume": 330990999.0,
          "close_time": 1755575999999,
          "quote_volume": 261950.285444,
          "trades": 1870,
          "taker_buy_base": 165008370.0,
          "taker_buy_quote": 130811.56859
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 0.000776,
          "high": 0.000786,
          "low": 0.00077,
          "close": 0.000781,
          "volume": 145589991.0,
          "close_time": 1755590399999,
          "quote_volume": 113071.264744,
          "trades": 1178,
          "taker_buy_base": 63282399.0,
          "taker_buy_quote": 49222.574935
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 0.000782,
          "high": 0.000804,
          "low": 0.000775,
          "close": 0.000804,
          "volume": 152049434.0,
          "close_time": 1755604799999,
          "quote_volume": 120496.584405,
          "trades": 1116,
          "taker_buy_base": 96526037.0,
          "taker_buy_quote": 76637.106368
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 0.000804,
          "high": 0.000805,
          "low": 0.000774,
          "close": 0.000781,
          "volume": 217487773.0,
          "close_time": 1755619199999,
          "quote_volume": 171542.461295,
          "trades": 835,
          "taker_buy_base": 92064440.0,
          "taker_buy_quote": 72787.703016
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 0.000778,
          "high": 0.000783,
          "low": 0.000765,
          "close": 0.000772,
          "volume": 125545225.0,
          "close_time": 1755633599999,
          "quote_volume": 97292.413354,
          "trades": 1125,
          "taker_buy_base": 63498319.0,
          "taker_buy_quote": 49298.550425
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 0.000773,
          "high": 0.000783,
          "low": 0.000765,
          "close": 0.000767,
          "volume": 92362948.0,
          "close_time": 1755647999999,
          "quote_volume": 71567.308049,
          "trades": 761,
          "taker_buy_base": 35353455.0,
          "taker_buy_quote": 27451.663913
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.000769,
          "high": 0.000781,
          "low": 0.000763,
          "close": 0.000775,
          "volume": 105591928.0,
          "close_time": 1755662399999,
          "quote_volume": 81558.556863,
          "trades": 576,
          "taker_buy_base": 49155456.0,
          "taker_buy_quote": 37969.99733
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 0.000775,
          "high": 0.000784,
          "low": 0.000774,
          "close": 0.000781,
          "volume": 46516266.0,
          "close_time": 1755676799999,
          "quote_volume": 36287.322428,
          "trades": 247,
          "taker_buy_base": 28011222.0,
          "taker_buy_quote": 21865.36327
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 0.00078,
          "high": 0.000798,
          "low": 0.000775,
          "close": 0.000787,
          "volume": 188658189.0,
          "close_time": 1755691199999,
          "quote_volume": 148668.892383,
          "trades": 844,
          "taker_buy_base": 90010068.0,
          "taker_buy_quote": 71029.963004
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 0.000789,
          "high": 0.000805,
          "low": 0.000767,
          "close": 0.000797,
          "volume": 269972175.0,
          "close_time": 1755705599999,
          "quote_volume": 211912.140444,
          "trades": 1461,
          "taker_buy_base": 151568191.0,
          "taker_buy_quote": 119060.517302
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 0.000799,
          "high": 0.000813,
          "low": 0.000794,
          "close": 0.000811,
          "volume": 104346117.0,
          "close_time": 1755719999999,
          "quote_volume": 84037.481923,
          "trades": 995,
          "taker_buy_base": 56466562.0,
          "taker_buy_quote": 45508.652699
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 0.000813,
          "high": 0.000816,
          "low": 0.000807,
          "close": 0.000814,
          "volume": 58859233.0,
          "close_time": 1755734399999,
          "quote_volume": 47839.020755,
          "trades": 456,
          "taker_buy_base": 36114995.0,
          "taker_buy_quote": 29387.226927
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.000814,
          "high": 0.000823,
          "low": 0.000805,
          "close": 0.000812,
          "volume": 76096553.0,
          "close_time": 1755748799999,
          "quote_volume": 61949.393291,
          "trades": 495,
          "taker_buy_base": 29868656.0,
          "taker_buy_quote": 24337.987585
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 0.000812,
          "high": 0.000816,
          "low": 0.0008,
          "close": 0.000804,
          "volume": 105299833.0,
          "close_time": 1755763199999,
          "quote_volume": 85141.37147,
          "trades": 405,
          "taker_buy_base": 33952510.0,
          "taker_buy_quote": 27506.006507
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 0.000804,
          "high": 0.000805,
          "low": 0.000782,
          "close": 0.000785,
          "volume": 190516336.0,
          "close_time": 1755777599999,
          "quote_volume": 150675.169881,
          "trades": 1078,
          "taker_buy_base": 76365624.0,
          "taker_buy_quote": 60372.646545
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 0.000786,
          "high": 0.000796,
          "low": 0.000774,
          "close": 0.000778,
          "volume": 277348246.0,
          "close_time": 1755791999999,
          "quote_volume": 217932.970993,
          "trades": 1236,
          "taker_buy_base": 171249536.0,
          "taker_buy_quote": 134571.025815
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 0.000777,
          "high": 0.000785,
          "low": 0.00077,
          "close": 0.000777,
          "volume": 80946090.0,
          "close_time": 1755806399999,
          "quote_volume": 62931.980353,
          "trades": 763,
          "taker_buy_base": 39856307.0,
          "taker_buy_quote": 30988.593836
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 0.000776,
          "high": 0.000787,
          "low": 0.000773,
          "close": 0.000777,
          "volume": 77017795.0,
          "close_time": 1755820799999,
          "quote_volume": 60076.737931,
          "trades": 614,
          "taker_buy_base": 34816013.0,
          "taker_buy_quote": 27137.479908
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.000777,
          "high": 0.000785,
          "low": 0.000766,
          "close": 0.000773,
          "volume": 70465823.0,
          "close_time": 1755835199999,
          "quote_volume": 54665.115513,
          "trades": 617,
          "taker_buy_base": 46049975.0,
          "taker_buy_quote": 35731.452227
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 0.000773,
          "high": 0.00078,
          "low": 0.000768,
          "close": 0.000778,
          "volume": 184812416.0,
          "close_time": 1755849599999,
          "quote_volume": 143012.11542,
          "trades": 744,
          "taker_buy_base": 112621536.0,
          "taker_buy_quote": 87245.325208
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 0.000777,
          "high": 0.000784,
          "low": 0.000756,
          "close": 0.000756,
          "volume": 129521363.0,
          "close_time": 1755863999999,
          "quote_volume": 99451.519287,
          "trades": 1055,
          "taker_buy_base": 50211729.0,
          "taker_buy_quote": 38606.085606
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 0.000756,
          "high": 0.00082,
          "low": 0.000735,
          "close": 0.000815,
          "volume": 870278305.0,
          "close_time": 1755878399999,
          "quote_volume": 679983.900704,
          "trades": 4660,
          "taker_buy_base": 485438416.0,
          "taker_buy_quote": 378581.130249
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 0.000816,
          "high": 0.000843,
          "low": 0.000816,
          "close": 0.000833,
          "volume": 581475861.0,
          "close_time": 1755892799999,
          "quote_volume": 484591.917884,
          "trades": 3451,
          "taker_buy_base": 300483367.0,
          "taker_buy_quote": 250262.265959
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 0.000833,
          "high": 0.000845,
          "low": 0.000833,
          "close": 0.000842,
          "volume": 148974966.0,
          "close_time": 1755907199999,
          "quote_volume": 125168.135435,
          "trades": 813,
          "taker_buy_base": 77561756.0,
          "taker_buy_quote": 65184.99955
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.000843,
          "high": 0.00085,
          "low": 0.000821,
          "close": 0.000828,
          "volume": 278782768.0,
          "close_time": 1755921599999,
          "quote_volume": 233450.556725,
          "trades": 1455,
          "taker_buy_base": 123717957.0,
          "taker_buy_quote": 103634.925887
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 0.000829,
          "high": 0.000847,
          "low": 0.000828,
          "close": 0.000831,
          "volume": 237436362.0,
          "close_time": 1755935999999,
          "quote_volume": 199226.957229,
          "trades": 1304,
          "taker_buy_base": 113594713.0,
          "taker_buy_quote": 95378.412376
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 0.000832,
          "high": 0.000836,
          "low": 0.00082,
          "close": 0.000822,
          "volume": 135042970.0,
          "close_time": 1755950399999,
          "quote_volume": 111840.784396,
          "trades": 914,
          "taker_buy_base": 58409129.0,
          "taker_buy_quote": 48460.943908
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 0.000823,
          "high": 0.000827,
          "low": 0.000817,
          "close": 0.000825,
          "volume": 142851931.0,
          "close_time": 1755964799999,
          "quote_volume": 117404.809555,
          "trades": 927,
          "taker_buy_base": 68491726.0,
          "taker_buy_quote": 56284.458312
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 0.000826,
          "high": 0.000838,
          "low": 0.000824,
          "close": 0.000837,
          "volume": 82284518.0,
          "close_time": 1755979199999,
          "quote_volume": 68296.687672,
          "trades": 675,
          "taker_buy_base": 33978809.0,
          "taker_buy_quote": 28200.186519
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 0.000839,
          "high": 0.00084,
          "low": 0.000828,
          "close": 0.00083,
          "volume": 104902028.0,
          "close_time": 1755993599999,
          "quote_volume": 87366.636556,
          "trades": 765,
          "taker_buy_base": 32620387.0,
          "taker_buy_quote": 27159.324609
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.000832,
          "high": 0.000836,
          "low": 0.000818,
          "close": 0.000825,
          "volume": 95205534.0,
          "close_time": 1756007999999,
          "quote_volume": 78734.863938,
          "trades": 611,
          "taker_buy_base": 42784927.0,
          "taker_buy_quote": 35402.129496
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 0.000825,
          "high": 0.000826,
          "low": 0.000807,
          "close": 0.000808,
          "volume": 163221210.0,
          "close_time": 1756022399999,
          "quote_volume": 133026.533011,
          "trades": 749,
          "taker_buy_base": 70864137.0,
          "taker_buy_quote": 57744.955239
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 0.000807,
          "high": 0.000812,
          "low": 0.000796,
          "close": 0.000799,
          "volume": 126319268.0,
          "close_time": 1756036799999,
          "quote_volume": 101446.959367,
          "trades": 888,
          "taker_buy_base": 57254692.0,
          "taker_buy_quote": 46045.969767
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 0.0008,
          "high": 0.000812,
          "low": 0.000797,
          "close": 0.000803,
          "volume": 87635766.0,
          "close_time": 1756051199999,
          "quote_volume": 70349.189843,
          "trades": 782,
          "taker_buy_base": 40027689.0,
          "taker_buy_quote": 32143.485879
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 0.000803,
          "high": 0.000846,
          "low": 0.000799,
          "close": 0.000823,
          "volume": 491035497.0,
          "close_time": 1756065599999,
          "quote_volume": 403843.033151,
          "trades": 3700,
          "taker_buy_base": 243793138.0,
          "taker_buy_quote": 200489.842581
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 0.000824,
          "high": 0.000828,
          "low": 0.000801,
          "close": 0.000808,
          "volume": 212806903.0,
          "close_time": 1756079999999,
          "quote_volume": 173757.519023,
          "trades": 1706,
          "taker_buy_base": 96181345.0,
          "taker_buy_quote": 78543.903326
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.000807,
          "high": 0.000814,
          "low": 0.000788,
          "close": 0.000809,
          "volume": 241529788.0,
          "close_time": 1756094399999,
          "quote_volume": 193971.572364,
          "trades": 1225,
          "taker_buy_base": 114422860.0,
          "taker_buy_quote": 92094.92798
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 0.000809,
          "high": 0.000812,
          "low": 0.000776,
          "close": 0.000778,
          "volume": 181349828.0,
          "close_time": 1756108799999,
          "quote_volume": 143655.110338,
          "trades": 1312,
          "taker_buy_base": 64881767.0,
          "taker_buy_quote": 51551.598821
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 0.000777,
          "high": 0.000785,
          "low": 0.000767,
          "close": 0.000778,
          "volume": 194348066.0,
          "close_time": 1756123199999,
          "quote_volume": 151099.508401,
          "trades": 1230,
          "taker_buy_base": 113321157.0,
          "taker_buy_quote": 88231.829501
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 0.000776,
          "high": 0.000783,
          "low": 0.000767,
          "close": 0.000771,
          "volume": 158959604.0,
          "close_time": 1756137599999,
          "quote_volume": 123252.277512,
          "trades": 1415,
          "taker_buy_base": 80171679.0,
          "taker_buy_quote": 62264.475927
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 0.000771,
          "high": 0.000777,
          "low": 0.00075,
          "close": 0.00075,
          "volume": 179692538.0,
          "close_time": 1756151999999,
          "quote_volume": 137361.453247,
          "trades": 1070,
          "taker_buy_base": 82018509.0,
          "taker_buy_quote": 62908.275494
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 0.000749,
          "high": 0.000751,
          "low": 0.000722,
          "close": 0.000736,
          "volume": 299257472.0,
          "close_time": 1756166399999,
          "quote_volume": 218996.726618,
          "trades": 2151,
          "taker_buy_base": 146218595.0,
          "taker_buy_quote": 107064.889625
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.000735,
          "high": 0.000741,
          "low": 0.000727,
          "close": 0.000737,
          "volume": 94983492.0,
          "close_time": 1756180799999,
          "quote_volume": 69784.880164,
          "trades": 723,
          "taker_buy_base": 50209775.0,
          "taker_buy_quote": 36921.190412
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 0.000737,
          "high": 0.000748,
          "low": 0.000735,
          "close": 0.000746,
          "volume": 74411834.0,
          "close_time": 1756195199999,
          "quote_volume": 55200.689783,
          "trades": 679,
          "taker_buy_base": 46925900.0,
          "taker_buy_quote": 34851.431182
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 0.000745,
          "high": 0.00075,
          "low": 0.000737,
          "close": 0.000742,
          "volume": 142195439.0,
          "close_time": 1756209599999,
          "quote_volume": 105697.176673,
          "trades": 785,
          "taker_buy_base": 59367049.0,
          "taker_buy_quote": 44126.990792
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 0.00074,
          "high": 0.00076,
          "low": 0.000738,
          "close": 0.000753,
          "volume": 244652509.0,
          "close_time": 1756223999999,
          "quote_volume": 184143.583831,
          "trades": 1174,
          "taker_buy_base": 124662933.0,
          "taker_buy_quote": 93818.021547
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 0.000753,
          "high": 0.000774,
          "low": 0.000753,
          "close": 0.000773,
          "volume": 77910678.0,
          "close_time": 1756238399999,
          "quote_volume": 59433.80726,
          "trades": 624,
          "taker_buy_base": 38796108.0,
          "taker_buy_quote": 29602.395652
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 0.000771,
          "high": 0.000779,
          "low": 0.000769,
          "close": 0.000773,
          "volume": 113809904.0,
          "close_time": 1756252799999,
          "quote_volume": 88001.293206,
          "trades": 496,
          "taker_buy_base": 49827156.0,
          "taker_buy_quote": 38542.655011
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.000775,
          "high": 0.000778,
          "low": 0.000766,
          "close": 0.000775,
          "volume": 98329351.0,
          "close_time": 1756267199999,
          "quote_volume": 75720.179024,
          "trades": 404,
          "taker_buy_base": 45379669.0,
          "taker_buy_quote": 34930.601582
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 0.000775,
          "high": 0.000784,
          "low": 0.000762,
          "close": 0.000764,
          "volume": 111745871.0,
          "close_time": 1756281599999,
          "quote_volume": 86392.085948,
          "trades": 492,
          "taker_buy_base": 56601902.0,
          "taker_buy_quote": 43731.796639
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 0.000766,
          "high": 0.000776,
          "low": 0.000762,
          "close": 0.000771,
          "volume": 126100452.0,
          "close_time": 1756295999999,
          "quote_volume": 97009.618418,
          "trades": 585,
          "taker_buy_base": 65505115.0,
          "taker_buy_quote": 50455.685133
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 0.000771,
          "high": 0.000781,
          "low": 0.000764,
          "close": 0.000775,
          "volume": 155632833.0,
          "close_time": 1756310399999,
          "quote_volume": 120233.261001,
          "trades": 717,
          "taker_buy_base": 72362318.0,
          "taker_buy_quote": 55963.926418
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 0.000775,
          "high": 0.000785,
          "low": 0.000768,
          "close": 0.000772,
          "volume": 169434019.0,
          "close_time": 1756324799999,
          "quote_volume": 131388.916477,
          "trades": 1236,
          "taker_buy_base": 66459494.0,
          "taker_buy_quote": 51590.243998
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 0.000771,
          "high": 0.000783,
          "low": 0.000764,
          "close": 0.000772,
          "volume": 249329101.0,
          "close_time": 1756339199999,
          "quote_volume": 192703.314871,
          "trades": 1363,
          "taker_buy_base": 127308824.0,
          "taker_buy_quote": 98438.858337
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.000774,
          "high": 0.000782,
          "low": 0.000767,
          "close": 0.000782,
          "volume": 35432372.0,
          "close_time": 1756353599999,
          "quote_volume": 27486.548568,
          "trades": 162,
          "taker_buy_base": 13271278.0,
          "taker_buy_quote": 10317.939934
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 0.00078,
          "high": 0.000786,
          "low": 0.000777,
          "close": 0.000784,
          "volume": 52131172.0,
          "close_time": 1756367999999,
          "quote_volume": 40768.667117,
          "trades": 558,
          "taker_buy_base": 24989200.0,
          "taker_buy_quote": 19541.880102
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 0.000784,
          "high": 0.000789,
          "low": 0.000777,
          "close": 0.000784,
          "volume": 78560264.0,
          "close_time": 1756382399999,
          "quote_volume": 61537.903118,
          "trades": 477,
          "taker_buy_base": 36861451.0,
          "taker_buy_quote": 28896.468363
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 0.000784,
          "high": 0.000802,
          "low": 0.000783,
          "close": 0.000795,
          "volume": 203606085.0,
          "close_time": 1756396799999,
          "quote_volume": 161555.517502,
          "trades": 1001,
          "taker_buy_base": 108369769.0,
          "taker_buy_quote": 86044.450242
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 0.000797,
          "high": 0.000799,
          "low": 0.000775,
          "close": 0.000775,
          "volume": 140679754.0,
          "close_time": 1756411199999,
          "quote_volume": 110592.561906,
          "trades": 691,
          "taker_buy_base": 55896856.0,
          "taker_buy_quote": 44042.911025
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 0.000775,
          "high": 0.000803,
          "low": 0.000775,
          "close": 0.000803,
          "volume": 151330779.0,
          "close_time": 1756425599999,
          "quote_volume": 119705.662236,
          "trades": 532,
          "taker_buy_base": 103726491.0,
          "taker_buy_quote": 82203.690037
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.000801,
          "high": 0.000806,
          "low": 0.00079,
          "close": 0.000794,
          "volume": 139329362.0,
          "close_time": 1756439999999,
          "quote_volume": 110939.942524,
          "trades": 728,
          "taker_buy_base": 44783017.0,
          "taker_buy_quote": 35699.414059
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 0.000794,
          "high": 0.0008,
          "low": 0.000755,
          "close": 0.000756,
          "volume": 274935461.0,
          "close_time": 1756454399999,
          "quote_volume": 212435.033505,
          "trades": 2332,
          "taker_buy_base": 87789238.0,
          "taker_buy_quote": 67850.373274
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 0.000756,
          "high": 0.000758,
          "low": 0.000742,
          "close": 0.000752,
          "volume": 284884683.0,
          "close_time": 1756468799999,
          "quote_volume": 213929.738123,
          "trades": 1835,
          "taker_buy_base": 114415063.0,
          "taker_buy_quote": 85925.194707
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 0.000751,
          "high": 0.000772,
          "low": 0.000744,
          "close": 0.000749,
          "volume": 267112537.0,
          "close_time": 1756483199999,
          "quote_volume": 202644.299928,
          "trades": 1573,
          "taker_buy_base": 112898488.0,
          "taker_buy_quote": 85825.504365
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 0.000751,
          "high": 0.000755,
          "low": 0.000739,
          "close": 0.000746,
          "volume": 93696777.0,
          "close_time": 1756497599999,
          "quote_volume": 70010.502666,
          "trades": 554,
          "taker_buy_base": 48070244.0,
          "taker_buy_quote": 35962.399051
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 0.000746,
          "high": 0.000758,
          "low": 0.00074,
          "close": 0.000757,
          "volume": 68241687.0,
          "close_time": 1756511999999,
          "quote_volume": 51191.483766,
          "trades": 414,
          "taker_buy_base": 39638218.0,
          "taker_buy_quote": 29736.307368
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.000755,
          "high": 0.000761,
          "low": 0.000741,
          "close": 0.000759,
          "volume": 107938668.0,
          "close_time": 1756526399999,
          "quote_volume": 81164.449931,
          "trades": 477,
          "taker_buy_base": 34135964.0,
          "taker_buy_quote": 25759.313598
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 0.000758,
          "high": 0.000765,
          "low": 0.000754,
          "close": 0.000765,
          "volume": 40431055.0,
          "close_time": 1756540799999,
          "quote_volume": 30627.982302,
          "trades": 273,
          "taker_buy_base": 21265708.0,
          "taker_buy_quote": 16144.998503
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 0.000765,
          "high": 0.000765,
          "low": 0.000758,
          "close": 0.000762,
          "volume": 48492329.0,
          "close_time": 1756555199999,
          "quote_volume": 36885.757073,
          "trades": 397,
          "taker_buy_base": 24957972.0,
          "taker_buy_quote": 18996.049238
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 0.00076,
          "high": 0.000762,
          "low": 0.000747,
          "close": 0.000759,
          "volume": 84353862.0,
          "close_time": 1756569599999,
          "quote_volume": 63521.767995,
          "trades": 482,
          "taker_buy_base": 49990224.0,
          "taker_buy_quote": 37636.818564
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 0.000758,
          "high": 0.000758,
          "low": 0.000752,
          "close": 0.000756,
          "volume": 52263353.0,
          "close_time": 1756583999999,
          "quote_volume": 39464.711114,
          "trades": 388,
          "taker_buy_base": 28110968.0,
          "taker_buy_quote": 21242.181822
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 0.000754,
          "high": 0.000763,
          "low": 0.000752,
          "close": 0.000759,
          "volume": 54197945.0,
          "close_time": 1756598399999,
          "quote_volume": 41140.133171,
          "trades": 243,
          "taker_buy_base": 32297933.0,
          "taker_buy_quote": 24538.38685
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.000759,
          "high": 0.000785,
          "low": 0.000759,
          "close": 0.000784,
          "volume": 101433172.0,
          "close_time": 1756612799999,
          "quote_volume": 78450.80908,
          "trades": 452,
          "taker_buy_base": 60270031.0,
          "taker_buy_quote": 46632.574328
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 0.000784,
          "high": 0.000784,
          "low": 0.000768,
          "close": 0.000768,
          "volume": 35552827.0,
          "close_time": 1756627199999,
          "quote_volume": 27517.371219,
          "trades": 232,
          "taker_buy_base": 13248862.0,
          "taker_buy_quote": 10208.738779
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 0.000769,
          "high": 0.000779,
          "low": 0.000766,
          "close": 0.00077,
          "volume": 91119930.0,
          "close_time": 1756641599999,
          "quote_volume": 70336.817425,
          "trades": 364,
          "taker_buy_base": 44048656.0,
          "taker_buy_quote": 34046.408818
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 0.00077,
          "high": 0.000773,
          "low": 0.00076,
          "close": 0.000769,
          "volume": 108772262.0,
          "close_time": 1756655999999,
          "quote_volume": 83442.75972,
          "trades": 410,
          "taker_buy_base": 53427703.0,
          "taker_buy_quote": 41020.071536
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 0.000769,
          "high": 0.00077,
          "low": 0.000761,
          "close": 0.000766,
          "volume": 60661198.0,
          "close_time": 1756670399999,
          "quote_volume": 46364.844023,
          "trades": 335,
          "taker_buy_base": 30480124.0,
          "taker_buy_quote": 23312.529643
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 0.000765,
          "high": 0.000771,
          "low": 0.000748,
          "close": 0.000749,
          "volume": 52473098.0,
          "close_time": 1756684799999,
          "quote_volume": 40085.781133,
          "trades": 258,
          "taker_buy_base": 21543089.0,
          "taker_buy_quote": 16504.862104
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.000749,
          "high": 0.000753,
          "low": 0.000731,
          "close": 0.000737,
          "volume": 146428738.0,
          "close_time": 1756699199999,
          "quote_volume": 108332.154401,
          "trades": 573,
          "taker_buy_base": 45762970.0,
          "taker_buy_quote": 33987.141447
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 0.000736,
          "high": 0.000757,
          "low": 0.000725,
          "close": 0.000757,
          "volume": 166248224.0,
          "close_time": 1756713599999,
          "quote_volume": 122352.280375,
          "trades": 687,
          "taker_buy_base": 102459461.0,
          "taker_buy_quote": 75541.127451
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 0.000758,
          "high": 0.00077,
          "low": 0.000745,
          "close": 0.000748,
          "volume": 228508292.0,
          "close_time": 1756727999999,
          "quote_volume": 173667.858498,
          "trades": 975,
          "taker_buy_base": 124262302.0,
          "taker_buy_quote": 94739.717518
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 0.000746,
          "high": 0.000753,
          "low": 0.000735,
          "close": 0.000737,
          "volume": 189585000.0,
          "close_time": 1756742399999,
          "quote_volume": 140730.380702,
          "trades": 624,
          "taker_buy_base": 74601609.0,
          "taker_buy_quote": 55451.524748
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 0.000735,
          "high": 0.000737,
          "low": 0.000724,
          "close": 0.000734,
          "volume": 155247012.0,
          "close_time": 1756756799999,
          "quote_volume": 113152.829373,
          "trades": 595,
          "taker_buy_base": 49273828.0,
          "taker_buy_quote": 36009.778807
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 0.000732,
          "high": 0.000733,
          "low": 0.000707,
          "close": 0.000729,
          "volume": 209819571.0,
          "close_time": 1756771199999,
          "quote_volume": 150506.219354,
          "trades": 1365,
          "taker_buy_base": 93255427.0,
          "taker_buy_quote": 66913.469347
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.000728,
          "high": 0.000747,
          "low": 0.000723,
          "close": 0.000747,
          "volume": 58795631.0,
          "close_time": 1756785599999,
          "quote_volume": 43255.314069,
          "trades": 576,
          "taker_buy_base": 30595339.0,
          "taker_buy_quote": 22487.654736
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 0.000744,
          "high": 0.000753,
          "low": 0.000742,
          "close": 0.000742,
          "volume": 174457576.0,
          "close_time": 1756799999999,
          "quote_volume": 130539.677982,
          "trades": 897,
          "taker_buy_base": 91706898.0,
          "taker_buy_quote": 68656.166862
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 0.000742,
          "high": 0.000749,
          "low": 0.00074,
          "close": 0.000741,
          "volume": 50389749.0,
          "close_time": 1756814399999,
          "quote_volume": 37547.329538,
          "trades": 352,
          "taker_buy_base": 20428457.0,
          "taker_buy_quote": 15229.502112
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 0.000742,
          "high": 0.000753,
          "low": 0.000726,
          "close": 0.000732,
          "volume": 162599169.0,
          "close_time": 1756828799999,
          "quote_volume": 120199.428674,
          "trades": 713,
          "taker_buy_base": 76865528.0,
          "taker_buy_quote": 56866.4816
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 0.000736,
          "high": 0.000747,
          "low": 0.000734,
          "close": 0.000743,
          "volume": 80211955.0,
          "close_time": 1756843199999,
          "quote_volume": 59438.780255,
          "trades": 317,
          "taker_buy_base": 40889996.0,
          "taker_buy_quote": 30293.960704
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 0.00074,
          "high": 0.000755,
          "low": 0.00074,
          "close": 0.000752,
          "volume": 65817316.0,
          "close_time": 1756857599999,
          "quote_volume": 49351.290792,
          "trades": 305,
          "taker_buy_base": 28783988.0,
          "taker_buy_quote": 21611.554554
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.000751,
          "high": 0.000759,
          "low": 0.000747,
          "close": 0.000755,
          "volume": 56704881.0,
          "close_time": 1756871999999,
          "quote_volume": 42668.550524,
          "trades": 497,
          "taker_buy_base": 28012213.0,
          "taker_buy_quote": 21097.488236
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 0.000754,
          "high": 0.000755,
          "low": 0.000744,
          "close": 0.000751,
          "volume": 34544305.0,
          "close_time": 1756886399999,
          "quote_volume": 25871.677679,
          "trades": 179,
          "taker_buy_base": 14252568.0,
          "taker_buy_quote": 10667.058017
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 0.00075,
          "high": 0.000754,
          "low": 0.000741,
          "close": 0.000749,
          "volume": 72946194.0,
          "close_time": 1756900799999,
          "quote_volume": 54580.461979,
          "trades": 532,
          "taker_buy_base": 32774456.0,
          "taker_buy_quote": 24537.852843
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 0.000749,
          "high": 0.000762,
          "low": 0.000746,
          "close": 0.000755,
          "volume": 165481676.0,
          "close_time": 1756915199999,
          "quote_volume": 124608.124545,
          "trades": 983,
          "taker_buy_base": 68598558.0,
          "taker_buy_quote": 51698.103617
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 0.000756,
          "high": 0.000759,
          "low": 0.000749,
          "close": 0.000756,
          "volume": 102953632.0,
          "close_time": 1756929599999,
          "quote_volume": 77549.280452,
          "trades": 899,
          "taker_buy_base": 42285549.0,
          "taker_buy_quote": 31848.870344
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 0.000756,
          "high": 0.000759,
          "low": 0.000752,
          "close": 0.000753,
          "volume": 77852807.0,
          "close_time": 1756943999999,
          "quote_volume": 58773.219086,
          "trades": 778,
          "taker_buy_base": 29669119.0,
          "taker_buy_quote": 22407.622249
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.000755,
          "high": 0.000758,
          "low": 0.00074,
          "close": 0.00074,
          "volume": 65911205.0,
          "close_time": 1756958399999,
          "quote_volume": 49451.819851,
          "trades": 341,
          "taker_buy_base": 24871082.0,
          "taker_buy_quote": 18685.718842
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 0.000741,
          "high": 0.000744,
          "low": 0.000725,
          "close": 0.000731,
          "volume": 133212155.0,
          "close_time": 1756972799999,
          "quote_volume": 97565.214892,
          "trades": 804,
          "taker_buy_base": 74118950.0,
          "taker_buy_quote": 54291.367292
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 0.00073,
          "high": 0.000738,
          "low": 0.000727,
          "close": 0.000732,
          "volume": 82386842.0,
          "close_time": 1756987199999,
          "quote_volume": 60361.662573,
          "trades": 561,
          "taker_buy_base": 30671765.0,
          "taker_buy_quote": 22457.714318
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 0.000731,
          "high": 0.000737,
          "low": 0.00072,
          "close": 0.000721,
          "volume": 136677371.0,
          "close_time": 1757001599999,
          "quote_volume": 99465.002287,
          "trades": 790,
          "taker_buy_base": 53782389.0,
          "taker_buy_quote": 39209.947255
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 0.000722,
          "high": 0.000724,
          "low": 0.000711,
          "close": 0.000714,
          "volume": 106532863.0,
          "close_time": 1757015999999,
          "quote_volume": 76441.808026,
          "trades": 1103,
          "taker_buy_base": 49163850.0,
          "taker_buy_quote": 35297.096322
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 0.000712,
          "high": 0.000732,
          "low": 0.000712,
          "close": 0.000722,
          "volume": 87581721.0,
          "close_time": 1757030399999,
          "quote_volume": 63359.470953,
          "trades": 587,
          "taker_buy_base": 45240573.0,
          "taker_buy_quote": 32748.3677
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.000721,
          "high": 0.000735,
          "low": 0.000721,
          "close": 0.000734,
          "volume": 91028093.0,
          "close_time": 1757044799999,
          "quote_volume": 66314.798423,
          "trades": 503,
          "taker_buy_base": 43771500.0,
          "taker_buy_quote": 31833.811353
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 0.000735,
          "high": 0.00075,
          "low": 0.000733,
          "close": 0.000749,
          "volume": 78124691.0,
          "close_time": 1757059199999,
          "quote_volume": 57865.915347,
          "trades": 393,
          "taker_buy_base": 39404767.0,
          "taker_buy_quote": 29179.056302
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 0.000749,
          "high": 0.00075,
          "low": 0.000739,
          "close": 0.000745,
          "volume": 84636819.0,
          "close_time": 1757073599999,
          "quote_volume": 62999.119416,
          "trades": 433,
          "taker_buy_base": 44725884.0,
          "taker_buy_quote": 33289.165142
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 0.000745,
          "high": 0.000753,
          "low": 0.000726,
          "close": 0.000732,
          "volume": 220449382.0,
          "close_time": 1757087999999,
          "quote_volume": 163344.070611,
          "trades": 1235,
          "taker_buy_base": 109670290.0,
          "taker_buy_quote": 81286.537455
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 0.000732,
          "high": 0.00074,
          "low": 0.000729,
          "close": 0.00074,
          "volume": 72581765.0,
          "close_time": 1757102399999,
          "quote_volume": 53227.970491,
          "trades": 343,
          "taker_buy_base": 35686651.0,
          "taker_buy_quote": 26190.681626
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 0.00074,
          "high": 0.000745,
          "low": 0.000734,
          "close": 0.000739,
          "volume": 70612287.0,
          "close_time": 1757116799999,
          "quote_volume": 52197.06956,
          "trades": 377,
          "taker_buy_base": 33391159.0,
          "taker_buy_quote": 24662.212875
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.000739,
          "high": 0.000743,
          "low": 0.000737,
          "close": 0.000741,
          "volume": 27331997.0,
          "close_time": 1757131199999,
          "quote_volume": 20208.641103,
          "trades": 271,
          "taker_buy_base": 12981159.0,
          "taker_buy_quote": 9597.833463
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 0.000741,
          "high": 0.000742,
          "low": 0.00073,
          "close": 0.000731,
          "volume": 35462668.0,
          "close_time": 1757145599999,
          "quote_volume": 26058.426669,
          "trades": 238,
          "taker_buy_base": 15134543.0,
          "taker_buy_quote": 11112.674035
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 0.000731,
          "high": 0.000732,
          "low": 0.000725,
          "close": 0.00073,
          "volume": 47008874.0,
          "close_time": 1757159999999,
          "quote_volume": 34249.978478,
          "trades": 220,
          "taker_buy_base": 26072739.0,
          "taker_buy_quote": 19005.314246
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 0.00073,
          "high": 0.000734,
          "low": 0.000722,
          "close": 0.000723,
          "volume": 91152948.0,
          "close_time": 1757174399999,
          "quote_volume": 66332.302348,
          "trades": 594,
          "taker_buy_base": 41390153.0,
          "taker_buy_quote": 30156.929961
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 0.000724,
          "high": 0.000735,
          "low": 0.000721,
          "close": 0.000722,
          "volume": 96740264.0,
          "close_time": 1757188799999,
          "quote_volume": 70472.428527,
          "trades": 471,
          "taker_buy_base": 42476841.0,
          "taker_buy_quote": 30973.228013
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 0.000722,
          "high": 0.000732,
          "low": 0.000722,
          "close": 0.000729,
          "volume": 54589352.0,
          "close_time": 1757203199999,
          "quote_volume": 39754.784769,
          "trades": 343,
          "taker_buy_base": 32589833.0,
          "taker_buy_quote": 23734.382262
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.000728,
          "high": 0.000742,
          "low": 0.000728,
          "close": 0.00074,
          "volume": 45422893.0,
          "close_time": 1757217599999,
          "quote_volume": 33423.637868,
          "trades": 335,
          "taker_buy_base": 21206741.0,
          "taker_buy_quote": 15579.290818
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 0.00074,
          "high": 0.000741,
          "low": 0.000735,
          "close": 0.000737,
          "volume": 20925618.0,
          "close_time": 1757231999999,
          "quote_volume": 15452.070539,
          "trades": 304,
          "taker_buy_base": 14046986.0,
          "taker_buy_quote": 10379.224719
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 0.000737,
          "high": 0.000742,
          "low": 0.000734,
          "close": 0.000742,
          "volume": 25704334.0,
          "close_time": 1757246399999,
          "quote_volume": 18987.797163,
          "trades": 198,
          "taker_buy_base": 15987842.0,
          "taker_buy_quote": 11820.811144
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 0.000743,
          "high": 0.000743,
          "low": 0.000736,
          "close": 0.000736,
          "volume": 80669629.0,
          "close_time": 1757260799999,
          "quote_volume": 59645.709231,
          "trades": 322,
          "taker_buy_base": 24609251.0,
          "taker_buy_quote": 18193.233822
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 0.000738,
          "high": 0.00074,
          "low": 0.000725,
          "close": 0.000731,
          "volume": 94356470.0,
          "close_time": 1757275199999,
          "quote_volume": 68902.665845,
          "trades": 715,
          "taker_buy_base": 54693553.0,
          "taker_buy_quote": 39968.357325
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 0.00073,
          "high": 0.000739,
          "low": 0.000727,
          "close": 0.000735,
          "volume": 81782469.0,
          "close_time": 1757289599999,
          "quote_volume": 60011.31018,
          "trades": 520,
          "taker_buy_base": 44155158.0,
          "taker_buy_quote": 32380.027555
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.000736,
          "high": 0.000746,
          "low": 0.000729,
          "close": 0.000742,
          "volume": 107126885.0,
          "close_time": 1757303999999,
          "quote_volume": 79045.457107,
          "trades": 407,
          "taker_buy_base": 42871964.0,
          "taker_buy_quote": 31723.280507
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 0.000742,
          "high": 0.000742,
          "low": 0.000733,
          "close": 0.000736,
          "volume": 63357992.0,
          "close_time": 1757318399999,
          "quote_volume": 46721.877669,
          "trades": 360,
          "taker_buy_base": 37063160.0,
          "taker_buy_quote": 27343.979503
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 0.000737,
          "high": 0.000757,
          "low": 0.000737,
          "close": 0.000751,
          "volume": 118407270.0,
          "close_time": 1757332799999,
          "quote_volume": 88712.813422,
          "trades": 530,
          "taker_buy_base": 59153062.0,
          "taker_buy_quote": 44269.082256
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 0.000752,
          "high": 0.000762,
          "low": 0.000747,
          "close": 0.00076,
          "volume": 145788680.0,
          "close_time": 1757347199999,
          "quote_volume": 110100.220119,
          "trades": 693,
          "taker_buy_base": 75232196.0,
          "taker_buy_quote": 56851.351343
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 0.000761,
          "high": 0.000764,
          "low": 0.00075,
          "close": 0.000752,
          "volume": 151130132.0,
          "close_time": 1757361599999,
          "quote_volume": 114155.887867,
          "trades": 1121,
          "taker_buy_base": 87636875.0,
          "taker_buy_quote": 66185.039374
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 0.000754,
          "high": 0.000759,
          "low": 0.000748,
          "close": 0.000758,
          "volume": 75857554.0,
          "close_time": 1757375999999,
          "quote_volume": 57191.997647,
          "trades": 545,
          "taker_buy_base": 34604080.0,
          "taker_buy_quote": 26094.275918
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.000758,
          "high": 0.000764,
          "low": 0.00075,
          "close": 0.000761,
          "volume": 69269455.0,
          "close_time": 1757390399999,
          "quote_volume": 52520.460115,
          "trades": 582,
          "taker_buy_base": 43559362.0,
          "taker_buy_quote": 33052.568504
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 0.00076,
          "high": 0.000779,
          "low": 0.000757,
          "close": 0.000772,
          "volume": 108987443.0,
          "close_time": 1757404799999,
          "quote_volume": 83365.860375,
          "trades": 607,
          "taker_buy_base": 46054885.0,
          "taker_buy_quote": 35324.852322
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 0.000774,
          "high": 0.000782,
          "low": 0.00077,
          "close": 0.000773,
          "volume": 121607732.0,
          "close_time": 1757419199999,
          "quote_volume": 94459.199643,
          "trades": 553,
          "taker_buy_base": 56773059.0,
          "taker_buy_quote": 44142.75988
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 0.000771,
          "high": 0.000777,
          "low": 0.000749,
          "close": 0.000751,
          "volume": 190186158.0,
          "close_time": 1757433599999,
          "quote_volume": 144830.935806,
          "trades": 667,
          "taker_buy_base": 86122286.0,
          "taker_buy_quote": 65783.928308
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 0.000753,
          "high": 0.000758,
          "low": 0.000748,
          "close": 0.000757,
          "volume": 100517849.0,
          "close_time": 1757447999999,
          "quote_volume": 75732.719892,
          "trades": 332,
          "taker_buy_base": 48903555.0,
          "taker_buy_quote": 36803.907849
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 0.000757,
          "high": 0.000762,
          "low": 0.000753,
          "close": 0.00076,
          "volume": 57148236.0,
          "close_time": 1757462399999,
          "quote_volume": 43245.913943,
          "trades": 354,
          "taker_buy_base": 30594770.0,
          "taker_buy_quote": 23154.847186
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.00076,
          "high": 0.000766,
          "low": 0.000753,
          "close": 0.000765,
          "volume": 71210837.0,
          "close_time": 1757476799999,
          "quote_volume": 54102.060804,
          "trades": 289,
          "taker_buy_base": 29206906.0,
          "taker_buy_quote": 22224.677185
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 0.000765,
          "high": 0.000775,
          "low": 0.00076,
          "close": 0.000771,
          "volume": 92146036.0,
          "close_time": 1757491199999,
          "quote_volume": 70476.805294,
          "trades": 408,
          "taker_buy_base": 50619427.0,
          "taker_buy_quote": 38756.912836
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 0.000771,
          "high": 0.000774,
          "low": 0.000761,
          "close": 0.000767,
          "volume": 162760078.0,
          "close_time": 1757505599999,
          "quote_volume": 125078.65833,
          "trades": 937,
          "taker_buy_base": 59874107.0,
          "taker_buy_quote": 46041.368241
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 0.000766,
          "high": 0.000781,
          "low": 0.000765,
          "close": 0.000773,
          "volume": 198856790.0,
          "close_time": 1757519999999,
          "quote_volume": 154103.433508,
          "trades": 1018,
          "taker_buy_base": 99025679.0,
          "taker_buy_quote": 76763.287517
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 0.000773,
          "high": 0.000776,
          "low": 0.000751,
          "close": 0.000755,
          "volume": 384377347.0,
          "close_time": 1757534399999,
          "quote_volume": 291897.290296,
          "trades": 927,
          "taker_buy_base": 177773782.0,
          "taker_buy_quote": 134975.437154
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 0.000756,
          "high": 0.000768,
          "low": 0.000755,
          "close": 0.000765,
          "volume": 91939109.0,
          "close_time": 1757548799999,
          "quote_volume": 70074.878986,
          "trades": 765,
          "taker_buy_base": 47745736.0,
          "taker_buy_quote": 36405.349606
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.000765,
          "high": 0.000773,
          "low": 0.000765,
          "close": 0.000771,
          "volume": 101136051.0,
          "close_time": 1757563199999,
          "quote_volume": 77755.532684,
          "trades": 522,
          "taker_buy_base": 53836363.0,
          "taker_buy_quote": 41396.231834
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 0.000771,
          "high": 0.000775,
          "low": 0.000762,
          "close": 0.000772,
          "volume": 110786363.0,
          "close_time": 1757577599999,
          "quote_volume": 85099.619023,
          "trades": 441,
          "taker_buy_base": 60836382.0,
          "taker_buy_quote": 46742.945381
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 0.000771,
          "high": 0.000774,
          "low": 0.000758,
          "close": 0.000759,
          "volume": 64578793.0,
          "close_time": 1757591999999,
          "quote_volume": 49394.942914,
          "trades": 399,
          "taker_buy_base": 17617305.0,
          "taker_buy_quote": 13520.663601
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 0.00076,
          "high": 0.000769,
          "low": 0.000749,
          "close": 0.000754,
          "volume": 211472081.0,
          "close_time": 1757606399999,
          "quote_volume": 160130.134406,
          "trades": 1125,
          "taker_buy_base": 116206039.0,
          "taker_buy_quote": 88025.99094
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 0.000756,
          "high": 0.000767,
          "low": 0.000754,
          "close": 0.000765,
          "volume": 80270810.0,
          "close_time": 1757620799999,
          "quote_volume": 61164.657133,
          "trades": 1019,
          "taker_buy_base": 57791917.0,
          "taker_buy_quote": 44059.650353
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 0.000766,
          "high": 0.000771,
          "low": 0.000762,
          "close": 0.000768,
          "volume": 96760997.0,
          "close_time": 1757635199999,
          "quote_volume": 74131.992927,
          "trades": 516,
          "taker_buy_base": 37367197.0,
          "taker_buy_quote": 28636.503809
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.000769,
          "high": 0.000779,
          "low": 0.000764,
          "close": 0.000765,
          "volume": 109650527.0,
          "close_time": 1757649599999,
          "quote_volume": 84443.128456,
          "trades": 500,
          "taker_buy_base": 57507081.0,
          "taker_buy_quote": 44348.400469
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 0.000766,
          "high": 0.000773,
          "low": 0.000763,
          "close": 0.00077,
          "volume": 97133506.0,
          "close_time": 1757663999999,
          "quote_volume": 74668.784946,
          "trades": 734,
          "taker_buy_base": 53746389.0,
          "taker_buy_quote": 41346.809182
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 0.00077,
          "high": 0.00077,
          "low": 0.000756,
          "close": 0.000756,
          "volume": 106022099.0,
          "close_time": 1757678399999,
          "quote_volume": 80842.172049,
          "trades": 402,
          "taker_buy_base": 54321261.0,
          "taker_buy_quote": 41429.482777
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 0.000756,
          "high": 0.000764,
          "low": 0.000753,
          "close": 0.000759,
          "volume": 145924830.0,
          "close_time": 1757692799999,
          "quote_volume": 110812.416035,
          "trades": 484,
          "taker_buy_base": 68998629.0,
          "taker_buy_quote": 52455.579563
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 0.000759,
          "high": 0.000781,
          "low": 0.000759,
          "close": 0.00078,
          "volume": 144121742.0,
          "close_time": 1757707199999,
          "quote_volume": 111250.944037,
          "trades": 567,
          "taker_buy_base": 82649082.0,
          "taker_buy_quote": 63830.350832
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 0.000781,
          "high": 0.000786,
          "low": 0.000775,
          "close": 0.000786,
          "volume": 113806432.0,
          "close_time": 1757721599999,
          "quote_volume": 88697.844289,
          "trades": 553,
          "taker_buy_base": 58303640.0,
          "taker_buy_quote": 45496.123065
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.000786,
          "high": 0.000796,
          "low": 0.000783,
          "close": 0.000796,
          "volume": 99388748.0,
          "close_time": 1757735999999,
          "quote_volume": 78656.396294,
          "trades": 571,
          "taker_buy_base": 59356418.0,
          "taker_buy_quote": 46986.093295
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 0.000794,
          "high": 0.000807,
          "low": 0.000791,
          "close": 0.000806,
          "volume": 177234474.0,
          "close_time": 1757750399999,
          "quote_volume": 141683.786058,
          "trades": 791,
          "taker_buy_base": 98042218.0,
          "taker_buy_quote": 78476.388564
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 0.000805,
          "high": 0.000812,
          "low": 0.000802,
          "close": 0.000808,
          "volume": 187990609.0,
          "close_time": 1757764799999,
          "quote_volume": 151956.003234,
          "trades": 993,
          "taker_buy_base": 82899953.0,
          "taker_buy_quote": 67051.818211
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 0.000808,
          "high": 0.000814,
          "low": 0.000791,
          "close": 0.000798,
          "volume": 304398624.0,
          "close_time": 1757779199999,
          "quote_volume": 244507.994329,
          "trades": 1315,
          "taker_buy_base": 145383808.0,
          "taker_buy_quote": 116877.852025
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 0.000801,
          "high": 0.000803,
          "low": 0.000782,
          "close": 0.000794,
          "volume": 267868772.0,
          "close_time": 1757793599999,
          "quote_volume": 212349.982492,
          "trades": 1167,
          "taker_buy_base": 110654038.0,
          "taker_buy_quote": 87836.466133
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 0.000795,
          "high": 0.0008,
          "low": 0.000794,
          "close": 0.000798,
          "volume": 83135509.0,
          "close_time": 1757807999999,
          "quote_volume": 66308.829881,
          "trades": 438,
          "taker_buy_base": 49130288.0,
          "taker_buy_quote": 39205.869027
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.000799,
          "high": 0.000799,
          "low": 0.000784,
          "close": 0.000787,
          "volume": 102525316.0,
          "close_time": 1757822399999,
          "quote_volume": 81263.881521,
          "trades": 491,
          "taker_buy_base": 52035857.0,
          "taker_buy_quote": 41242.255994
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 0.000787,
          "high": 0.000794,
          "low": 0.000781,
          "close": 0.000788,
          "volume": 106079566.0,
          "close_time": 1757836799999,
          "quote_volume": 83590.723772,
          "trades": 454,
          "taker_buy_base": 54040939.0,
          "taker_buy_quote": 42619.888581
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 0.000787,
          "high": 0.000793,
          "low": 0.000774,
          "close": 0.000778,
          "volume": 135753100.0,
          "close_time": 1757851199999,
          "quote_volume": 106544.477771,
          "trades": 588,
          "taker_buy_base": 83146428.0,
          "taker_buy_quote": 65323.278969
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 0.000776,
          "high": 0.00078,
          "low": 0.000759,
          "close": 0.000765,
          "volume": 159000772.0,
          "close_time": 1757865599999,
          "quote_volume": 122217.117274,
          "trades": 852,
          "taker_buy_base": 63814814.0,
          "taker_buy_quote": 49019.672903
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 0.000766,
          "high": 0.000779,
          "low": 0.000763,
          "close": 0.00077,
          "volume": 111151851.0,
          "close_time": 1757879999999,
          "quote_volume": 85859.31381,
          "trades": 657,
          "taker_buy_base": 57073417.0,
          "taker_buy_quote": 44127.716697
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 0.000771,
          "high": 0.000774,
          "low": 0.000761,
          "close": 0.000764,
          "volume": 117361186.0,
          "close_time": 1757894399999,
          "quote_volume": 90201.505568,
          "trades": 637,
          "taker_buy_base": 54707030.0,
          "taker_buy_quote": 42068.756208
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.000766,
          "high": 0.000772,
          "low": 0.000756,
          "close": 0.000771,
          "volume": 101635836.0,
          "close_time": 1757908799999,
          "quote_volume": 77844.761736,
          "trades": 875,
          "taker_buy_base": 40583722.0,
          "taker_buy_quote": 31085.597506
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 0.00077,
          "high": 0.000778,
          "low": 0.000751,
          "close": 0.000753,
          "volume": 263750155.0,
          "close_time": 1757923199999,
          "quote_volume": 201686.360087,
          "trades": 1334,
          "taker_buy_base": 81331325.0,
          "taker_buy_quote": 62394.100979
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 0.000753,
          "high": 0.000754,
          "low": 0.000729,
          "close": 0.000734,
          "volume": 276161435.0,
          "close_time": 1757937599999,
          "quote_volume": 203826.772786,
          "trades": 1421,
          "taker_buy_base": 110043651.0,
          "taker_buy_quote": 81171.539623
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 0.000733,
          "high": 0.000738,
          "low": 0.00072,
          "close": 0.000724,
          "volume": 149588340.0,
          "close_time": 1757951999999,
          "quote_volume": 109042.808257,
          "trades": 788,
          "taker_buy_base": 77464530.0,
          "taker_buy_quote": 56518.610215
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 0.000724,
          "high": 0.000727,
          "low": 0.000717,
          "close": 0.000723,
          "volume": 143634628.0,
          "close_time": 1757966399999,
          "quote_volume": 103625.002167,
          "trades": 1037,
          "taker_buy_base": 79724077.0,
          "taker_buy_quote": 57508.394219
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 0.000723,
          "high": 0.000735,
          "low": 0.000722,
          "close": 0.000733,
          "volume": 316040596.0,
          "close_time": 1757980799999,
          "quote_volume": 230823.570328,
          "trades": 1715,
          "taker_buy_base": 210000690.0,
          "taker_buy_quote": 153348.056932
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.000732,
          "high": 0.000732,
          "low": 0.000722,
          "close": 0.000723,
          "volume": 59084381.0,
          "close_time": 1757995199999,
          "quote_volume": 42925.508052,
          "trades": 970,
          "taker_buy_base": 30218894.0,
          "taker_buy_quote": 21956.406294
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 0.000724,
          "high": 0.000735,
          "low": 0.000718,
          "close": 0.000733,
          "volume": 109884490.0,
          "close_time": 1758009599999,
          "quote_volume": 79896.925601,
          "trades": 1131,
          "taker_buy_base": 44975087.0,
          "taker_buy_quote": 32714.915656
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 0.000733,
          "high": 0.00074,
          "low": 0.000731,
          "close": 0.000735,
          "volume": 123796557.0,
          "close_time": 1758023999999,
          "quote_volume": 90960.639117,
          "trades": 635,
          "taker_buy_base": 54981634.0,
          "taker_buy_quote": 40432.692698
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 0.000735,
          "high": 0.000746,
          "low": 0.000731,
          "close": 0.000746,
          "volume": 123631261.0,
          "close_time": 1758038399999,
          "quote_volume": 91142.591927,
          "trades": 672,
          "taker_buy_base": 49071327.0,
          "taker_buy_quote": 36254.473774
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 0.000746,
          "high": 0.000754,
          "low": 0.000743,
          "close": 0.00075,
          "volume": 56965143.0,
          "close_time": 1758052799999,
          "quote_volume": 42731.179325,
          "trades": 514,
          "taker_buy_base": 24544984.0,
          "taker_buy_quote": 18401.307938
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 0.00075,
          "high": 0.000751,
          "low": 0.000746,
          "close": 0.000749,
          "volume": 129005240.0,
          "close_time": 1758067199999,
          "quote_volume": 96479.070665,
          "trades": 761,
          "taker_buy_base": 37349253.0,
          "taker_buy_quote": 27928.91303
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.000749,
          "high": 0.000752,
          "low": 0.000742,
          "close": 0.000744,
          "volume": 45810753.0,
          "close_time": 1758081599999,
          "quote_volume": 34249.404737,
          "trades": 500,
          "taker_buy_base": 16787094.0,
          "taker_buy_quote": 12550.868995
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 0.000743,
          "high": 0.00075,
          "low": 0.000737,
          "close": 0.000747,
          "volume": 70686664.0,
          "close_time": 1758095999999,
          "quote_volume": 52561.677121,
          "trades": 516,
          "taker_buy_base": 37357609.0,
          "taker_buy_quote": 27812.802949
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 0.000746,
          "high": 0.000747,
          "low": 0.000732,
          "close": 0.000738,
          "volume": 57790006.0,
          "close_time": 1758110399999,
          "quote_volume": 42733.501925,
          "trades": 468,
          "taker_buy_base": 22336471.0,
          "taker_buy_quote": 16509.259093
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 0.000736,
          "high": 0.000739,
          "low": 0.000732,
          "close": 0.000733,
          "volume": 121028139.0,
          "close_time": 1758124799999,
          "quote_volume": 89079.883325,
          "trades": 392,
          "taker_buy_base": 65037348.0,
          "taker_buy_quote": 47916.116574
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 0.000733,
          "high": 0.000754,
          "low": 0.000728,
          "close": 0.000753,
          "volume": 297686614.0,
          "close_time": 1758139199999,
          "quote_volume": 219935.726626,
          "trades": 1578,
          "taker_buy_base": 161262340.0,
          "taker_buy_quote": 119120.794209
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 0.000754,
          "high": 0.000773,
          "low": 0.000744,
          "close": 0.000767,
          "volume": 115767540.0,
          "close_time": 1758153599999,
          "quote_volume": 88301.7285,
          "trades": 1123,
          "taker_buy_base": 55187050.0,
          "taker_buy_quote": 42111.098726
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.000767,
          "high": 0.000781,
          "low": 0.000765,
          "close": 0.000779,
          "volume": 195052103.0,
          "close_time": 1758167999999,
          "quote_volume": 151130.892707,
          "trades": 854,
          "taker_buy_base": 138995858.0,
          "taker_buy_quote": 107823.108844
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 0.000781,
          "high": 0.000782,
          "low": 0.000762,
          "close": 0.000769,
          "volume": 207392901.0,
          "close_time": 1758182399999,
          "quote_volume": 159213.703736,
          "trades": 884,
          "taker_buy_base": 60753168.0,
          "taker_buy_quote": 46723.593602
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 0.000768,
          "high": 0.000774,
          "low": 0.000766,
          "close": 0.00077,
          "volume": 136903342.0,
          "close_time": 1758196799999,
          "quote_volume": 105396.291075,
          "trades": 840,
          "taker_buy_base": 61367991.0,
          "taker_buy_quote": 47234.787998
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 0.00077,
          "high": 0.000779,
          "low": 0.000767,
          "close": 0.000776,
          "volume": 94440306.0,
          "close_time": 1758211199999,
          "quote_volume": 73007.988586,
          "trades": 495,
          "taker_buy_base": 48089276.0,
          "taker_buy_quote": 37200.533784
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 0.000776,
          "high": 0.000785,
          "low": 0.000776,
          "close": 0.000777,
          "volume": 119436573.0,
          "close_time": 1758225599999,
          "quote_volume": 93436.401766,
          "trades": 669,
          "taker_buy_base": 67597575.0,
          "taker_buy_quote": 52918.003054
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 0.000777,
          "high": 0.000783,
          "low": 0.000771,
          "close": 0.000776,
          "volume": 69098775.0,
          "close_time": 1758239999999,
          "quote_volume": 53834.544822,
          "trades": 555,
          "taker_buy_base": 38345284.0,
          "taker_buy_quote": 29894.317186
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.000778,
          "high": 0.000785,
          "low": 0.000767,
          "close": 0.000769,
          "volume": 71974908.0,
          "close_time": 1758254399999,
          "quote_volume": 55909.085697,
          "trades": 461,
          "taker_buy_base": 24112692.0,
          "taker_buy_quote": 18717.430583
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 0.000767,
          "high": 0.000774,
          "low": 0.000761,
          "close": 0.000763,
          "volume": 84614671.0,
          "close_time": 1758268799999,
          "quote_volume": 64889.973542,
          "trades": 430,
          "taker_buy_base": 24492916.0,
          "taker_buy_quote": 18776.098284
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 0.000763,
          "high": 0.000768,
          "low": 0.000748,
          "close": 0.000752,
          "volume": 125171177.0,
          "close_time": 1758283199999,
          "quote_volume": 94389.82048,
          "trades": 475,
          "taker_buy_base": 68294570.0,
          "taker_buy_quote": 51514.129031
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 0.000751,
          "high": 0.000757,
          "low": 0.000738,
          "close": 0.000744,
          "volume": 126570329.0,
          "close_time": 1758297599999,
          "quote_volume": 94516.420249,
          "trades": 664,
          "taker_buy_base": 53768299.0,
          "taker_buy_quote": 40177.94394
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 0.000742,
          "high": 0.000748,
          "low": 0.000737,
          "close": 0.000742,
          "volume": 58024371.0,
          "close_time": 1758311999999,
          "quote_volume": 43070.229816,
          "trades": 354,
          "taker_buy_base": 22395672.0,
          "taker_buy_quote": 16623.373421
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 0.000741,
          "high": 0.000748,
          "low": 0.000731,
          "close": 0.000741,
          "volume": 71791213.0,
          "close_time": 1758326399999,
          "quote_volume": 53311.097135,
          "trades": 413,
          "taker_buy_base": 28753366.0,
          "taker_buy_quote": 21406.813299
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.000739,
          "high": 0.000743,
          "low": 0.000732,
          "close": 0.000742,
          "volume": 29117498.0,
          "close_time": 1758340799999,
          "quote_volume": 21503.343556,
          "trades": 222,
          "taker_buy_base": 16237517.0,
          "taker_buy_quote": 12005.862082
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 0.000743,
          "high": 0.000753,
          "low": 0.00074,
          "close": 0.000749,
          "volume": 117734773.0,
          "close_time": 1758355199999,
          "quote_volume": 88014.70102,
          "trades": 501,
          "taker_buy_base": 54877154.0,
          "taker_buy_quote": 41063.71479
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 0.000751,
          "high": 0.000757,
          "low": 0.000737,
          "close": 0.000741,
          "volume": 378218250.0,
          "close_time": 1758369599999,
          "quote_volume": 283206.626305,
          "trades": 1109,
          "taker_buy_base": 180228333.0,
          "taker_buy_quote": 135306.992464
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 0.000741,
          "high": 0.000757,
          "low": 0.000738,
          "close": 0.000753,
          "volume": 43538434.0,
          "close_time": 1758383999999,
          "quote_volume": 32464.512118,
          "trades": 493,
          "taker_buy_base": 19974041.0,
          "taker_buy_quote": 14902.006231
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 0.000753,
          "high": 0.000756,
          "low": 0.000742,
          "close": 0.000744,
          "volume": 113603501.0,
          "close_time": 1758398399999,
          "quote_volume": 84852.593249,
          "trades": 609,
          "taker_buy_base": 60254718.0,
          "taker_buy_quote": 45007.438869
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 0.000744,
          "high": 0.000753,
          "low": 0.000743,
          "close": 0.000748,
          "volume": 64871664.0,
          "close_time": 1758412799999,
          "quote_volume": 48580.782838,
          "trades": 577,
          "taker_buy_base": 42471686.0,
          "taker_buy_quote": 31815.475668
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.000747,
          "high": 0.000752,
          "low": 0.000744,
          "close": 0.000747,
          "volume": 42701803.0,
          "close_time": 1758427199999,
          "quote_volume": 31930.363501,
          "trades": 395,
          "taker_buy_base": 22350370.0,
          "taker_buy_quote": 16728.934865
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 0.000747,
          "high": 0.000758,
          "low": 0.000744,
          "close": 0.000752,
          "volume": 67487733.0,
          "close_time": 1758441599999,
          "quote_volume": 50750.796724,
          "trades": 390,
          "taker_buy_base": 33091035.0,
          "taker_buy_quote": 24945.234715
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 0.000752,
          "high": 0.000755,
          "low": 0.000735,
          "close": 0.000737,
          "volume": 75231154.0,
          "close_time": 1758455999999,
          "quote_volume": 55767.956209,
          "trades": 583,
          "taker_buy_base": 26146329.0,
          "taker_buy_quote": 19436.34684
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 0.000736,
          "high": 0.000745,
          "low": 0.000736,
          "close": 0.000739,
          "volume": 55950746.0,
          "close_time": 1758470399999,
          "quote_volume": 41506.717079,
          "trades": 329,
          "taker_buy_base": 28286212.0,
          "taker_buy_quote": 20995.954947
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 0.00074,
          "high": 0.000744,
          "low": 0.000729,
          "close": 0.00074,
          "volume": 87629237.0,
          "close_time": 1758484799999,
          "quote_volume": 64697.206249,
          "trades": 380,
          "taker_buy_base": 41549919.0,
          "taker_buy_quote": 30744.248526
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 0.000739,
          "high": 0.00074,
          "low": 0.000732,
          "close": 0.000734,
          "volume": 42774371.0,
          "close_time": 1758499199999,
          "quote_volume": 31473.276047,
          "trades": 364,
          "taker_buy_base": 19729594.0,
          "taker_buy_quote": 14520.308023
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.000733,
          "high": 0.000737,
          "low": 0.000696,
          "close": 0.000706,
          "volume": 156364282.0,
          "close_time": 1758513599999,
          "quote_volume": 111612.876135,
          "trades": 1145,
          "taker_buy_base": 47667267.0,
          "taker_buy_quote": 33922.883497
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 0.000705,
          "high": 0.000708,
          "low": 0.000644,
          "close": 0.000673,
          "volume": 412777553.0,
          "close_time": 1758527999999,
          "quote_volume": 278316.605716,
          "trades": 3065,
          "taker_buy_base": 199866574.0,
          "taker_buy_quote": 134448.772062
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 0.000673,
          "high": 0.000674,
          "low": 0.000662,
          "close": 0.000667,
          "volume": 179868743.0,
          "close_time": 1758542399999,
          "quote_volume": 120276.441424,
          "trades": 1155,
          "taker_buy_base": 97389783.0,
          "taker_buy_quote": 65098.12951
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 0.000666,
          "high": 0.000671,
          "low": 0.00066,
          "close": 0.00066,
          "volume": 173903631.0,
          "close_time": 1758556799999,
          "quote_volume": 115572.680423,
          "trades": 815,
          "taker_buy_base": 80583836.0,
          "taker_buy_quote": 53593.952554
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 0.00066,
          "high": 0.000666,
          "low": 0.000657,
          "close": 0.000658,
          "volume": 136543943.0,
          "close_time": 1758571199999,
          "quote_volume": 90080.734877,
          "trades": 964,
          "taker_buy_base": 74054695.0,
          "taker_buy_quote": 48892.07505
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 0.00066,
          "high": 0.000671,
          "low": 0.000657,
          "close": 0.000669,
          "volume": 156030815.0,
          "close_time": 1758585599999,
          "quote_volume": 103673.980964,
          "trades": 700,
          "taker_buy_base": 53370797.0,
          "taker_buy_quote": 35544.630578
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.000669,
          "high": 0.000672,
          "low": 0.000653,
          "close": 0.000665,
          "volume": 64254683.0,
          "close_time": 1758599999999,
          "quote_volume": 42430.434839,
          "trades": 393,
          "taker_buy_base": 33068554.0,
          "taker_buy_quote": 21855.900377
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 0.000667,
          "high": 0.000675,
          "low": 0.000661,
          "close": 0.000671,
          "volume": 100713812.0,
          "close_time": 1758614399999,
          "quote_volume": 67403.808484,
          "trades": 579,
          "taker_buy_base": 65326720.0,
          "taker_buy_quote": 43737.707976
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 0.000672,
          "high": 0.000676,
          "low": 0.000668,
          "close": 0.000673,
          "volume": 87530999.0,
          "close_time": 1758628799999,
          "quote_volume": 58826.553055,
          "trades": 1029,
          "taker_buy_base": 37961684.0,
          "taker_buy_quote": 25536.42985
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 0.000672,
          "high": 0.000679,
          "low": 0.000668,
          "close": 0.000675,
          "volume": 73177934.0,
          "close_time": 1758643199999,
          "quote_volume": 49297.651666,
          "trades": 672,
          "taker_buy_base": 36873123.0,
          "taker_buy_quote": 24853.229398
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 0.000676,
          "high": 0.00068,
          "low": 0.00066,
          "close": 0.000662,
          "volume": 153204980.0,
          "close_time": 1758657599999,
          "quote_volume": 102470.885529,
          "trades": 751,
          "taker_buy_base": 60925045.0,
          "taker_buy_quote": 40656.662226
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 0.000662,
          "high": 0.00067,
          "low": 0.000661,
          "close": 0.000664,
          "volume": 61848083.0,
          "close_time": 1758671999999,
          "quote_volume": 41172.976103,
          "trades": 560,
          "taker_buy_base": 36245152.0,
          "taker_buy_quote": 24119.804878
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.000663,
          "high": 0.000677,
          "low": 0.000653,
          "close": 0.000658,
          "volume": 143886164.0,
          "close_time": 1758686399999,
          "quote_volume": 96038.23914,
          "trades": 915,
          "taker_buy_base": 85372838.0,
          "taker_buy_quote": 56830.780533
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 0.000658,
          "high": 0.000671,
          "low": 0.000646,
          "close": 0.00067,
          "volume": 81004912.0,
          "close_time": 1758700799999,
          "quote_volume": 53616.761901,
          "trades": 763,
          "taker_buy_base": 36742955.0,
          "taker_buy_quote": 24347.131279
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 0.000669,
          "high": 0.000676,
          "low": 0.000667,
          "close": 0.000674,
          "volume": 66842024.0,
          "close_time": 1758715199999,
          "quote_volume": 44948.157805,
          "trades": 579,
          "taker_buy_base": 36691465.0,
          "taker_buy_quote": 24708.932419
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 0.000675,
          "high": 0.000689,
          "low": 0.000672,
          "close": 0.000677,
          "volume": 697333682.0,
          "close_time": 1758729599999,
          "quote_volume": 475392.966253,
          "trades": 2933,
          "taker_buy_base": 387674874.0,
          "taker_buy_quote": 264540.096925
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 0.000677,
          "high": 0.000682,
          "low": 0.000673,
          "close": 0.000679,
          "volume": 57550701.0,
          "close_time": 1758743999999,
          "quote_volume": 38990.774786,
          "trades": 494,
          "taker_buy_base": 21643410.0,
          "taker_buy_quote": 14694.770774
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 0.000676,
          "high": 0.00068,
          "low": 0.000664,
          "close": 0.000667,
          "volume": 370520870.0,
          "close_time": 1758758399999,
          "quote_volume": 248401.696556,
          "trades": 1564,
          "taker_buy_base": 179059637.0,
          "taker_buy_quote": 120074.65783
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.000667,
          "high": 0.000669,
          "low": 0.000651,
          "close": 0.000657,
          "volume": 163288409.0,
          "close_time": 1758772799999,
          "quote_volume": 107743.240814,
          "trades": 848,
          "taker_buy_base": 59441091.0,
          "taker_buy_quote": 39276.994496
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 0.000655,
          "high": 0.00066,
          "low": 0.000643,
          "close": 0.000644,
          "volume": 205419421.0,
          "close_time": 1758787199999,
          "quote_volume": 133262.827038,
          "trades": 858,
          "taker_buy_base": 94941072.0,
          "taker_buy_quote": 61735.70136
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 0.000644,
          "high": 0.000654,
          "low": 0.000643,
          "close": 0.000645,
          "volume": 58557301.0,
          "close_time": 1758801599999,
          "quote_volume": 37984.28902,
          "trades": 609,
          "taker_buy_base": 28909107.0,
          "taker_buy_quote": 18785.804941
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 0.000644,
          "high": 0.000652,
          "low": 0.000633,
          "close": 0.000648,
          "volume": 234945358.0,
          "close_time": 1758815999999,
          "quote_volume": 151610.535208,
          "trades": 1233,
          "taker_buy_base": 98291802.0,
          "taker_buy_quote": 63313.10939
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 0.000649,
          "high": 0.000649,
          "low": 0.000612,
          "close": 0.000627,
          "volume": 213334383.0,
          "close_time": 1758830399999,
          "quote_volume": 133636.901348,
          "trades": 877,
          "taker_buy_base": 90009729.0,
          "taker_buy_quote": 56569.251701
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 0.000627,
          "high": 0.000629,
          "low": 0.000615,
          "close": 0.000621,
          "volume": 152458165.0,
          "close_time": 1758844799999,
          "quote_volume": 94963.074874,
          "trades": 1161,
          "taker_buy_base": 67088562.0,
          "taker_buy_quote": 41755.539604
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.00062,
          "high": 0.000634,
          "low": 0.00062,
          "close": 0.000632,
          "volume": 80177531.0,
          "close_time": 1758859199999,
          "quote_volume": 50274.300419,
          "trades": 675,
          "taker_buy_base": 31172053.0,
          "taker_buy_quote": 19497.105669
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 0.000632,
          "high": 0.000633,
          "low": 0.00062,
          "close": 0.000626,
          "volume": 105558562.0,
          "close_time": 1758873599999,
          "quote_volume": 66144.864585,
          "trades": 1063,
          "taker_buy_base": 49588334.0,
          "taker_buy_quote": 31112.302766
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 0.000627,
          "high": 0.000629,
          "low": 0.000614,
          "close": 0.000621,
          "volume": 102446518.0,
          "close_time": 1758887999999,
          "quote_volume": 63595.904241,
          "trades": 1081,
          "taker_buy_base": 33693463.0,
          "taker_buy_quote": 20907.953354
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 0.000619,
          "high": 0.000627,
          "low": 0.00061,
          "close": 0.000623,
          "volume": 215937109.0,
          "close_time": 1758902399999,
          "quote_volume": 134177.884269,
          "trades": 1824,
          "taker_buy_base": 105418577.0,
          "taker_buy_quote": 65653.712691
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 0.000623,
          "high": 0.000641,
          "low": 0.000623,
          "close": 0.000637,
          "volume": 120190673.0,
          "close_time": 1758916799999,
          "quote_volume": 76065.421578,
          "trades": 1224,
          "taker_buy_base": 54588877.0,
          "taker_buy_quote": 34625.285113
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 0.000635,
          "high": 0.000643,
          "low": 0.000634,
          "close": 0.000641,
          "volume": 63365223.0,
          "close_time": 1758931199999,
          "quote_volume": 40469.193248,
          "trades": 395,
          "taker_buy_base": 39403040.0,
          "taker_buy_quote": 25172.250135
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.000643,
          "high": 0.000645,
          "low": 0.000638,
          "close": 0.000639,
          "volume": 84236734.0,
          "close_time": 1758945599999,
          "quote_volume": 54148.46513,
          "trades": 590,
          "taker_buy_base": 47907624.0,
          "taker_buy_quote": 30812.543346
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 0.000639,
          "high": 0.000642,
          "low": 0.000636,
          "close": 0.000637,
          "volume": 56242698.0,
          "close_time": 1758959999999,
          "quote_volume": 35900.526565,
          "trades": 448,
          "taker_buy_base": 17334349.0,
          "taker_buy_quote": 11072.836984
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 0.000637,
          "high": 0.00064,
          "low": 0.000629,
          "close": 0.000638,
          "volume": 68498845.0,
          "close_time": 1758974399999,
          "quote_volume": 43412.172276,
          "trades": 784,
          "taker_buy_base": 25174795.0,
          "taker_buy_quote": 15975.736167
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 0.000638,
          "high": 0.000645,
          "low": 0.000634,
          "close": 0.000645,
          "volume": 72565462.0,
          "close_time": 1758988799999,
          "quote_volume": 46498.29489,
          "trades": 576,
          "taker_buy_base": 5631063.0,
          "taker_buy_quote": 3614.114481
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 0.000645,
          "high": 0.000645,
          "low": 0.000631,
          "close": 0.000637,
          "volume": 88400048.0,
          "close_time": 1759003199999,
          "quote_volume": 56205.270026,
          "trades": 553,
          "taker_buy_base": 36858272.0,
          "taker_buy_quote": 23440.715385
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 0.000637,
          "high": 0.000642,
          "low": 0.000633,
          "close": 0.000637,
          "volume": 32588585.0,
          "close_time": 1759017599999,
          "quote_volume": 20752.432014,
          "trades": 278,
          "taker_buy_base": 16714791.0,
          "taker_buy_quote": 10651.963151
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.000637,
          "high": 0.000638,
          "low": 0.000625,
          "close": 0.00063,
          "volume": 41116341.0,
          "close_time": 1759031999999,
          "quote_volume": 25938.791363,
          "trades": 474,
          "taker_buy_base": 12123327.0,
          "taker_buy_quote": 7656.465292
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 0.00063,
          "high": 0.000632,
          "low": 0.000619,
          "close": 0.000624,
          "volume": 174382374.0,
          "close_time": 1759046399999,
          "quote_volume": 108557.214522,
          "trades": 833,
          "taker_buy_base": 31783863.0,
          "taker_buy_quote": 19819.617761
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 0.000624,
          "high": 0.000624,
          "low": 0.000615,
          "close": 0.00062,
          "volume": 85222789.0,
          "close_time": 1759060799999,
          "quote_volume": 52720.567619,
          "trades": 460,
          "taker_buy_base": 31115252.0,
          "taker_buy_quote": 19271.266658
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 0.00062,
          "high": 0.000624,
          "low": 0.000609,
          "close": 0.000622,
          "volume": 194513312.0,
          "close_time": 1759075199999,
          "quote_volume": 119849.387975,
          "trades": 856,
          "taker_buy_base": 85326626.0,
          "taker_buy_quote": 52612.736785
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 0.000623,
          "high": 0.000629,
          "low": 0.000623,
          "close": 0.000626,
          "volume": 115196696.0,
          "close_time": 1759089599999,
          "quote_volume": 72079.584115,
          "trades": 749,
          "taker_buy_base": 73097325.0,
          "taker_buy_quote": 45758.876736
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 0.000626,
          "high": 0.00064,
          "low": 0.000626,
          "close": 0.00064,
          "volume": 134863292.0,
          "close_time": 1759103999999,
          "quote_volume": 85259.93836,
          "trades": 554,
          "taker_buy_base": 53558428.0,
          "taker_buy_quote": 33925.510612
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.000638,
          "high": 0.000641,
          "low": 0.000634,
          "close": 0.00064,
          "volume": 58420357.0,
          "close_time": 1759118399999,
          "quote_volume": 37260.141824,
          "trades": 323,
          "taker_buy_base": 28412787.0,
          "taker_buy_quote": 18123.777428
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 0.000638,
          "high": 0.00064,
          "low": 0.000631,
          "close": 0.000637,
          "volume": 54920440.0,
          "close_time": 1759132799999,
          "quote_volume": 34933.059141,
          "trades": 418,
          "taker_buy_base": 23121648.0,
          "taker_buy_quote": 14719.631351
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 0.000636,
          "high": 0.000644,
          "low": 0.000628,
          "close": 0.00063,
          "volume": 67502456.0,
          "close_time": 1759147199999,
          "quote_volume": 43030.166529,
          "trades": 430,
          "taker_buy_base": 34534834.0,
          "taker_buy_quote": 22003.912859
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 0.000631,
          "high": 0.000642,
          "low": 0.00062,
          "close": 0.000632,
          "volume": 135778498.0,
          "close_time": 1759161599999,
          "quote_volume": 85623.879515,
          "trades": 912,
          "taker_buy_base": 66982985.0,
          "taker_buy_quote": 42229.795405
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 0.000633,
          "high": 0.000635,
          "low": 0.000621,
          "close": 0.000635,
          "volume": 88974355.0,
          "close_time": 1759175999999,
          "quote_volume": 55859.246476,
          "trades": 535,
          "taker_buy_base": 50725819.0,
          "taker_buy_quote": 31846.374741
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 0.000635,
          "high": 0.000642,
          "low": 0.000633,
          "close": 0.000634,
          "volume": 69747160.0,
          "close_time": 1759190399999,
          "quote_volume": 44466.067139,
          "trades": 299,
          "taker_buy_base": 34238977.0,
          "taker_buy_quote": 21840.184722
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.000634,
          "high": 0.000635,
          "low": 0.000624,
          "close": 0.000626,
          "volume": 95886315.0,
          "close_time": 1759204799999,
          "quote_volume": 60358.134158,
          "trades": 628,
          "taker_buy_base": 53085143.0,
          "taker_buy_quote": 33470.832885
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 0.000625,
          "high": 0.000629,
          "low": 0.00062,
          "close": 0.000622,
          "volume": 124965303.0,
          "close_time": 1759219199999,
          "quote_volume": 78292.404159,
          "trades": 651,
          "taker_buy_base": 49382465.0,
          "taker_buy_quote": 30960.76326
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 0.000622,
          "high": 0.000625,
          "low": 0.000609,
          "close": 0.000615,
          "volume": 118871003.0,
          "close_time": 1759233599999,
          "quote_volume": 73322.8123,
          "trades": 658,
          "taker_buy_base": 37931616.0,
          "taker_buy_quote": 23403.372075
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 0.000615,
          "high": 0.000616,
          "low": 0.000596,
          "close": 0.000601,
          "volume": 148268694.0,
          "close_time": 1759247999999,
          "quote_volume": 89804.533075,
          "trades": 848,
          "taker_buy_base": 48688171.0,
          "taker_buy_quote": 29504.565
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 0.000601,
          "high": 0.000614,
          "low": 0.000596,
          "close": 0.000614,
          "volume": 178221942.0,
          "close_time": 1759262399999,
          "quote_volume": 107246.057958,
          "trades": 751,
          "taker_buy_base": 95965902.0,
          "taker_buy_quote": 57769.378854
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 0.000614,
          "high": 0.00062,
          "low": 0.00061,
          "close": 0.000618,
          "volume": 163415018.0,
          "close_time": 1759276799999,
          "quote_volume": 100565.768196,
          "trades": 723,
          "taker_buy_base": 58805350.0,
          "taker_buy_quote": 36214.195238
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.000617,
          "high": 0.000621,
          "low": 0.000611,
          "close": 0.000612,
          "volume": 83961834.0,
          "close_time": 1759291199999,
          "quote_volume": 51672.845711,
          "trades": 442,
          "taker_buy_base": 24987055.0,
          "taker_buy_quote": 15387.358429
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 0.000612,
          "high": 0.000624,
          "low": 0.000611,
          "close": 0.000623,
          "volume": 120498005.0,
          "close_time": 1759305599999,
          "quote_volume": 74690.725527,
          "trades": 588,
          "taker_buy_base": 48678447.0,
          "taker_buy_quote": 30208.114156
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 0.000622,
          "high": 0.000653,
          "low": 0.000621,
          "close": 0.000648,
          "volume": 406468856.0,
          "close_time": 1759319999999,
          "quote_volume": 262060.008888,
          "trades": 1614,
          "taker_buy_base": 213868299.0,
          "taker_buy_quote": 137984.064385
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 0.000648,
          "high": 0.000654,
          "low": 0.000645,
          "close": 0.00065,
          "volume": 153004109.0,
          "close_time": 1759334399999,
          "quote_volume": 99326.422964,
          "trades": 780,
          "taker_buy_base": 89977665.0,
          "taker_buy_quote": 58464.018107
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 0.000651,
          "high": 0.00067,
          "low": 0.000648,
          "close": 0.000667,
          "volume": 157466153.0,
          "close_time": 1759348799999,
          "quote_volume": 104205.533692,
          "trades": 1006,
          "taker_buy_base": 68994077.0,
          "taker_buy_quote": 45686.230788
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 0.000666,
          "high": 0.000674,
          "low": 0.000661,
          "close": 0.000674,
          "volume": 177536419.0,
          "close_time": 1759363199999,
          "quote_volume": 118562.752886,
          "trades": 873,
          "taker_buy_base": 92013213.0,
          "taker_buy_quote": 61470.498312
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.000673,
          "high": 0.000681,
          "low": 0.000669,
          "close": 0.000676,
          "volume": 172616038.0,
          "close_time": 1759377599999,
          "quote_volume": 116655.870178,
          "trades": 910,
          "taker_buy_base": 86816033.0,
          "taker_buy_quote": 58689.947886
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 0.000677,
          "high": 0.000691,
          "low": 0.000675,
          "close": 0.000683,
          "volume": 108830627.0,
          "close_time": 1759391999999,
          "quote_volume": 74520.612522,
          "trades": 933,
          "taker_buy_base": 58463018.0,
          "taker_buy_quote": 40009.20801
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 0.000683,
          "high": 0.000697,
          "low": 0.000683,
          "close": 0.000689,
          "volume": 175792014.0,
          "close_time": 1759406399999,
          "quote_volume": 121710.873853,
          "trades": 1182,
          "taker_buy_base": 83311748.0,
          "taker_buy_quote": 57641.320308
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 0.000689,
          "high": 0.000696,
          "low": 0.000675,
          "close": 0.000684,
          "volume": 184497785.0,
          "close_time": 1759420799999,
          "quote_volume": 126418.484486,
          "trades": 881,
          "taker_buy_base": 82010746.0,
          "taker_buy_quote": 56128.105195
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 0.000685,
          "high": 0.000702,
          "low": 0.000684,
          "close": 0.000699,
          "volume": 205100830.0,
          "close_time": 1759435199999,
          "quote_volume": 142257.639329,
          "trades": 894,
          "taker_buy_base": 122292285.0,
          "taker_buy_quote": 84869.917043
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 0.000699,
          "high": 0.0007,
          "low": 0.000689,
          "close": 0.000692,
          "volume": 76461674.0,
          "close_time": 1759449599999,
          "quote_volume": 53132.400252,
          "trades": 662,
          "taker_buy_base": 29387018.0,
          "taker_buy_quote": 20443.475635
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.000693,
          "high": 0.000693,
          "low": 0.000681,
          "close": 0.000683,
          "volume": 90219750.0,
          "close_time": 1759463999999,
          "quote_volume": 61940.321346,
          "trades": 561,
          "taker_buy_base": 39834297.0,
          "taker_buy_quote": 27321.71659
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 0.000684,
          "high": 0.000691,
          "low": 0.000679,
          "close": 0.000682,
          "volume": 86464630.0,
          "close_time": 1759478399999,
          "quote_volume": 59090.114554,
          "trades": 530,
          "taker_buy_base": 41158152.0,
          "taker_buy_quote": 28143.952622
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 0.000683,
          "high": 0.000685,
          "low": 0.000678,
          "close": 0.000681,
          "volume": 64197081.0,
          "close_time": 1759492799999,
          "quote_volume": 43733.811512,
          "trades": 409,
          "taker_buy_base": 28738249.0,
          "taker_buy_quote": 19591.470847
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 0.000681,
          "high": 0.000698,
          "low": 0.000676,
          "close": 0.000698,
          "volume": 113268623.0,
          "close_time": 1759507199999,
          "quote_volume": 77571.72302,
          "trades": 912,
          "taker_buy_base": 69214541.0,
          "taker_buy_quote": 47467.804788
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 0.000698,
          "high": 0.000707,
          "low": 0.000682,
          "close": 0.000692,
          "volume": 204536884.0,
          "close_time": 1759521599999,
          "quote_volume": 141919.272535,
          "trades": 1552,
          "taker_buy_base": 111058351.0,
          "taker_buy_quote": 77083.382782
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 0.000692,
          "high": 0.000694,
          "low": 0.000687,
          "close": 0.000687,
          "volume": 70031644.0,
          "close_time": 1759535999999,
          "quote_volume": 48343.773412,
          "trades": 480,
          "taker_buy_base": 26281175.0,
          "taker_buy_quote": 18165.740725
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.000689,
          "high": 0.00069,
          "low": 0.000676,
          "close": 0.000676,
          "volume": 36340139.0,
          "close_time": 1759550399999,
          "quote_volume": 24762.852159,
          "trades": 259,
          "taker_buy_base": 16078401.0,
          "taker_buy_quote": 10966.883691
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 0.000677,
          "high": 0.000683,
          "low": 0.000675,
          "close": 0.000679,
          "volume": 32278722.0,
          "close_time": 1759564799999,
          "quote_volume": 21919.79816,
          "trades": 245,
          "taker_buy_base": 18651862.0,
          "taker_buy_quote": 12672.366277
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 0.000679,
          "high": 0.00068,
          "low": 0.000666,
          "close": 0.00067,
          "volume": 175717119.0,
          "close_time": 1759579199999,
          "quote_volume": 118245.173765,
          "trades": 822,
          "taker_buy_base": 96521707.0,
          "taker_buy_quote": 65001.610735
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 0.000668,
          "high": 0.000675,
          "low": 0.000658,
          "close": 0.000659,
          "volume": 106695145.0,
          "close_time": 1759593599999,
          "quote_volume": 71318.183092,
          "trades": 521,
          "taker_buy_base": 31129440.0,
          "taker_buy_quote": 20888.141956
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 0.000659,
          "high": 0.000665,
          "low": 0.000656,
          "close": 0.000663,
          "volume": 42045644.0,
          "close_time": 1759607999999,
          "quote_volume": 27787.737586,
          "trades": 564,
          "taker_buy_base": 22276756.0,
          "taker_buy_quote": 14725.566964
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 0.000663,
          "high": 0.00067,
          "low": 0.000661,
          "close": 0.000667,
          "volume": 62408535.0,
          "close_time": 1759622399999,
          "quote_volume": 41536.360319,
          "trades": 381,
          "taker_buy_base": 27817975.0,
          "taker_buy_quote": 18532.652478
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.000666,
          "high": 0.000678,
          "low": 0.000662,
          "close": 0.000674,
          "volume": 132901828.0,
          "close_time": 1759636799999,
          "quote_volume": 89052.764485,
          "trades": 986,
          "taker_buy_base": 51118531.0,
          "taker_buy_quote": 34312.052527
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 0.000673,
          "high": 0.000684,
          "low": 0.000672,
          "close": 0.000684,
          "volume": 169970968.0,
          "close_time": 1759651199999,
          "quote_volume": 115377.990185,
          "trades": 1053,
          "taker_buy_base": 82618904.0,
          "taker_buy_quote": 56116.790861
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 0.000685,
          "high": 0.000687,
          "low": 0.000667,
          "close": 0.000672,
          "volume": 138521422.0,
          "close_time": 1759665599999,
          "quote_volume": 93760.840803,
          "trades": 977,
          "taker_buy_base": 61536555.0,
          "taker_buy_quote": 41766.517669
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 0.000672,
          "high": 0.000673,
          "low": 0.000665,
          "close": 0.000672,
          "volume": 37598726.0,
          "close_time": 1759679999999,
          "quote_volume": 25164.176774,
          "trades": 412,
          "taker_buy_base": 15241700.0,
          "taker_buy_quote": 10205.860907
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 0.000672,
          "high": 0.000672,
          "low": 0.000654,
          "close": 0.000655,
          "volume": 178383149.0,
          "close_time": 1759694399999,
          "quote_volume": 118197.539511,
          "trades": 1146,
          "taker_buy_base": 67177784.0,
          "taker_buy_quote": 44440.780239
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 0.000654,
          "high": 0.00066,
          "low": 0.000652,
          "close": 0.000657,
          "volume": 66894538.0,
          "close_time": 1759708799999,
          "quote_volume": 43873.304562,
          "trades": 365,
          "taker_buy_base": 31462736.0,
          "taker_buy_quote": 20651.035477
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.000656,
          "high": 0.000665,
          "low": 0.000654,
          "close": 0.000663,
          "volume": 89882240.0,
          "close_time": 1759723199999,
          "quote_volume": 59332.022225,
          "trades": 447,
          "taker_buy_base": 45038643.0,
          "taker_buy_quote": 29735.859552
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 0.000661,
          "high": 0.000667,
          "low": 0.000655,
          "close": 0.00066,
          "volume": 112265141.0,
          "close_time": 1759737599999,
          "quote_volume": 74340.807288,
          "trades": 823,
          "taker_buy_base": 59364944.0,
          "taker_buy_quote": 39367.920443
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 0.000662,
          "high": 0.000671,
          "low": 0.00066,
          "close": 0.000666,
          "volume": 119903592.0,
          "close_time": 1759751999999,
          "quote_volume": 79819.144628,
          "trades": 643,
          "taker_buy_base": 51032183.0,
          "taker_buy_quote": 33976.760256
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 0.000666,
          "high": 0.000682,
          "low": 0.000665,
          "close": 0.000679,
          "volume": 125764727.0,
          "close_time": 1759766399999,
          "quote_volume": 84881.979245,
          "trades": 703,
          "taker_buy_base": 67727587.0,
          "taker_buy_quote": 45808.604147
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 0.000679,
          "high": 0.000683,
          "low": 0.000674,
          "close": 0.00068,
          "volume": 85344591.0,
          "close_time": 1759780799999,
          "quote_volume": 57925.591451,
          "trades": 674,
          "taker_buy_base": 35512052.0,
          "taker_buy_quote": 24121.849005
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 0.00068,
          "high": 0.000682,
          "low": 0.000672,
          "close": 0.000672,
          "volume": 126860429.0,
          "close_time": 1759795199999,
          "quote_volume": 85867.672431,
          "trades": 1561,
          "taker_buy_base": 59390377.0,
          "taker_buy_quote": 40280.832031
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.000672,
          "high": 0.000678,
          "low": 0.00067,
          "close": 0.000672,
          "volume": 61117006.0,
          "close_time": 1759809599999,
          "quote_volume": 41169.106754,
          "trades": 627,
          "taker_buy_base": 29296711.0,
          "taker_buy_quote": 19743.764889
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 0.000673,
          "high": 0.000679,
          "low": 0.000661,
          "close": 0.000666,
          "volume": 90370282.0,
          "close_time": 1759823999999,
          "quote_volume": 60374.40109,
          "trades": 612,
          "taker_buy_base": 45100609.0,
          "taker_buy_quote": 30169.595346
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 0.000663,
          "high": 0.000678,
          "low": 0.000657,
          "close": 0.000675,
          "volume": 147367204.0,
          "close_time": 1759838399999,
          "quote_volume": 98528.192074,
          "trades": 681,
          "taker_buy_base": 72994334.0,
          "taker_buy_quote": 48786.578004
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 0.000674,
          "high": 0.000679,
          "low": 0.000638,
          "close": 0.000639,
          "volume": 307063453.0,
          "close_time": 1759852799999,
          "quote_volume": 200759.509347,
          "trades": 1286,
          "taker_buy_base": 117339396.0,
          "taker_buy_quote": 76730.841076
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 0.000638,
          "high": 0.000647,
          "low": 0.000631,
          "close": 0.000633,
          "volume": 213804452.0,
          "close_time": 1759867199999,
          "quote_volume": 136508.295422,
          "trades": 1029,
          "taker_buy_base": 92084347.0,
          "taker_buy_quote": 58812.454678
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 0.000634,
          "high": 0.00064,
          "low": 0.000626,
          "close": 0.000629,
          "volume": 217352799.0,
          "close_time": 1759881599999,
          "quote_volume": 137710.292779,
          "trades": 1010,
          "taker_buy_base": 84799434.0,
          "taker_buy_quote": 53760.492608
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.000628,
          "high": 0.000635,
          "low": 0.000619,
          "close": 0.000626,
          "volume": 209895690.0,
          "close_time": 1759895999999,
          "quote_volume": 131727.223608,
          "trades": 919,
          "taker_buy_base": 98404417.0,
          "taker_buy_quote": 61752.344764
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 0.000624,
          "high": 0.00063,
          "low": 0.00062,
          "close": 0.000629,
          "volume": 142775785.0,
          "close_time": 1759910399999,
          "quote_volume": 89235.766839,
          "trades": 569,
          "taker_buy_base": 77924662.0,
          "taker_buy_quote": 48684.439186
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 0.000629,
          "high": 0.000634,
          "low": 0.000625,
          "close": 0.000625,
          "volume": 249449311.0,
          "close_time": 1759924799999,
          "quote_volume": 156858.840526,
          "trades": 1193,
          "taker_buy_base": 97336544.0,
          "taker_buy_quote": 61307.020667
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 0.000626,
          "high": 0.000633,
          "low": 0.000616,
          "close": 0.000621,
          "volume": 439778992.0,
          "close_time": 1759939199999,
          "quote_volume": 274739.084271,
          "trades": 3091,
          "taker_buy_base": 195111605.0,
          "taker_buy_quote": 121907.093613
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 0.000621,
          "high": 0.000643,
          "low": 0.00062,
          "close": 0.000638,
          "volume": 253305014.0,
          "close_time": 1759953599999,
          "quote_volume": 160411.062706,
          "trades": 1140,
          "taker_buy_base": 151200383.0,
          "taker_buy_quote": 95767.884373
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 0.00064,
          "high": 0.000641,
          "low": 0.000635,
          "close": 0.000636,
          "volume": 85626781.0,
          "close_time": 1759967999999,
          "quote_volume": 54571.390045,
          "trades": 438,
          "taker_buy_base": 26927008.0,
          "taker_buy_quote": 17180.152743
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.000636,
          "high": 0.000637,
          "low": 0.000617,
          "close": 0.000624,
          "volume": 356104333.0,
          "close_time": 1759982399999,
          "quote_volume": 222736.720089,
          "trades": 1110,
          "taker_buy_base": 180208591.0,
          "taker_buy_quote": 112765.997255
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 0.000624,
          "high": 0.000629,
          "low": 0.000617,
          "close": 0.000619,
          "volume": 197709135.0,
          "close_time": 1759996799999,
          "quote_volume": 123339.942334,
          "trades": 697,
          "taker_buy_base": 87878731.0,
          "taker_buy_quote": 54848.357085
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 0.000619,
          "high": 0.000619,
          "low": 0.000605,
          "close": 0.000615,
          "volume": 274790350.0,
          "close_time": 1760011199999,
          "quote_volume": 168006.471013,
          "trades": 1066,
          "taker_buy_base": 111682165.0,
          "taker_buy_quote": 68234.859581
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 0.000614,
          "high": 0.000623,
          "low": 0.000603,
          "close": 0.000609,
          "volume": 233837141.0,
          "close_time": 1760025599999,
          "quote_volume": 143059.64861,
          "trades": 1369,
          "taker_buy_base": 118108775.0,
          "taker_buy_quote": 72178.044812
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 0.000608,
          "high": 0.000624,
          "low": 0.000603,
          "close": 0.000623,
          "volume": 230396857.0,
          "close_time": 1760039999999,
          "quote_volume": 141304.119169,
          "trades": 934,
          "taker_buy_base": 109035539.0,
          "taker_buy_quote": 66886.133248
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 0.000622,
          "high": 0.000627,
          "low": 0.00062,
          "close": 0.000625,
          "volume": 100919961.0,
          "close_time": 1760054399999,
          "quote_volume": 62863.158591,
          "trades": 379,
          "taker_buy_base": 40945136.0,
          "taker_buy_quote": 25525.089836
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.000623,
          "high": 0.000636,
          "low": 0.000621,
          "close": 0.000632,
          "volume": 100428909.0,
          "close_time": 1760068799999,
          "quote_volume": 62983.544726,
          "trades": 474,
          "taker_buy_base": 60854179.0,
          "taker_buy_quote": 38170.39409
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 0.000632,
          "high": 0.000637,
          "low": 0.000623,
          "close": 0.000623,
          "volume": 137916136.0,
          "close_time": 1760083199999,
          "quote_volume": 86880.357828,
          "trades": 619,
          "taker_buy_base": 67164996.0,
          "taker_buy_quote": 42345.702462
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 0.000624,
          "high": 0.000641,
          "low": 0.00062,
          "close": 0.000639,
          "volume": 149542984.0,
          "close_time": 1760097599999,
          "quote_volume": 94502.13259,
          "trades": 767,
          "taker_buy_base": 71593702.0,
          "taker_buy_quote": 45376.106049
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 0.000638,
          "high": 0.000643,
          "low": 0.000601,
          "close": 0.000608,
          "volume": 306949078.0,
          "close_time": 1760111999999,
          "quote_volume": 192074.032311,
          "trades": 1370,
          "taker_buy_base": 161382517.0,
          "taker_buy_quote": 101076.491005
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 0.000607,
          "high": 0.000615,
          "low": 0.000589,
          "close": 0.000596,
          "volume": 246777997.0,
          "close_time": 1760126399999,
          "quote_volume": 148682.395955,
          "trades": 1596,
          "taker_buy_base": 87639062.0,
          "taker_buy_quote": 52753.497378
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 0.000597,
          "high": 0.0006,
          "low": 0.000189,
          "close": 0.000427,
          "volume": 3991254105.0,
          "close_time": 1760140799999,
          "quote_volume": 1629223.6439852,
          "trades": 23411,
          "taker_buy_base": 2073419639.0,
          "taker_buy_quote": 819043.018139
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.000425,
          "high": 0.000434,
          "low": 0.000405,
          "close": 0.000415,
          "volume": 870838668.0,
          "close_time": 1760155199999,
          "quote_volume": 365227.98065,
          "trades": 3883,
          "taker_buy_base": 456172212.0,
          "taker_buy_quote": 191341.504383
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 0.000414,
          "high": 0.000427,
          "low": 0.00041,
          "close": 0.000418,
          "volume": 933870254.0,
          "close_time": 1760169599999,
          "quote_volume": 390594.803409,
          "trades": 3199,
          "taker_buy_base": 480407802.0,
          "taker_buy_quote": 201049.690381
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 0.000418,
          "high": 0.000438,
          "low": 0.000416,
          "close": 0.000435,
          "volume": 702275624.0,
          "close_time": 1760183999999,
          "quote_volume": 302873.815441,
          "trades": 2739,
          "taker_buy_base": 370620449.0,
          "taker_buy_quote": 159892.006591
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 0.000435,
          "high": 0.000436,
          "low": 0.000419,
          "close": 0.000431,
          "volume": 644420692.0,
          "close_time": 1760198399999,
          "quote_volume": 275233.525405,
          "trades": 2726,
          "taker_buy_base": 335098178.0,
          "taker_buy_quote": 143171.915603
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 0.00043,
          "high": 0.000431,
          "low": 0.000403,
          "close": 0.000405,
          "volume": 762651172.0,
          "close_time": 1760212799999,
          "quote_volume": 322213.303145,
          "trades": 1781,
          "taker_buy_base": 370516498.0,
          "taker_buy_quote": 156759.431022
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 0.000404,
          "high": 0.000407,
          "low": 0.000383,
          "close": 0.000401,
          "volume": 893597138.0,
          "close_time": 1760227199999,
          "quote_volume": 353252.701962,
          "trades": 1690,
          "taker_buy_base": 458914460.0,
          "taker_buy_quote": 181411.143918
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.0004,
          "high": 0.000404,
          "low": 0.00039,
          "close": 0.000398,
          "volume": 309475172.0,
          "close_time": 1760241599999,
          "quote_volume": 122438.002046,
          "trades": 1491,
          "taker_buy_base": 160266739.0,
          "taker_buy_quote": 63428.504002
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 0.000398,
          "high": 0.000403,
          "low": 0.000395,
          "close": 0.000402,
          "volume": 243713980.0,
          "close_time": 1760255999999,
          "quote_volume": 97255.703601,
          "trades": 1030,
          "taker_buy_base": 142086977.0,
          "taker_buy_quote": 56756.325804
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 0.000402,
          "high": 0.000405,
          "low": 0.000396,
          "close": 0.000405,
          "volume": 278733014.0,
          "close_time": 1760270399999,
          "quote_volume": 111663.01923,
          "trades": 837,
          "taker_buy_base": 129726892.0,
          "taker_buy_quote": 52026.524417
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 0.000403,
          "high": 0.000439,
          "low": 0.000403,
          "close": 0.000434,
          "volume": 803547909.0,
          "close_time": 1760284799999,
          "quote_volume": 336696.532759,
          "trades": 2680,
          "taker_buy_base": 431410713.0,
          "taker_buy_quote": 180246.744046
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 0.000435,
          "high": 0.000464,
          "low": 0.000434,
          "close": 0.000462,
          "volume": 482799421.0,
          "close_time": 1760299199999,
          "quote_volume": 217143.186447,
          "trades": 3014,
          "taker_buy_base": 243686286.0,
          "taker_buy_quote": 109867.789628
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 0.000462,
          "high": 0.000466,
          "low": 0.000455,
          "close": 0.000461,
          "volume": 448676707.0,
          "close_time": 1760313599999,
          "quote_volume": 206837.521046,
          "trades": 2783,
          "taker_buy_base": 223115496.0,
          "taker_buy_quote": 102848.156536
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.00046,
          "high": 0.000466,
          "low": 0.000453,
          "close": 0.00046,
          "volume": 308937652.0,
          "close_time": 1760327999999,
          "quote_volume": 142194.788048,
          "trades": 1854,
          "taker_buy_base": 145232223.0,
          "taker_buy_quote": 66866.793004
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 0.00046,
          "high": 0.000478,
          "low": 0.000459,
          "close": 0.000474,
          "volume": 224178977.0,
          "close_time": 1760342399999,
          "quote_volume": 105291.941954,
          "trades": 1033,
          "taker_buy_base": 116154486.0,
          "taker_buy_quote": 54626.004253
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 0.000474,
          "high": 0.000481,
          "low": 0.000451,
          "close": 0.000472,
          "volume": 473381596.0,
          "close_time": 1760356799999,
          "quote_volume": 223741.679722,
          "trades": 1950,
          "taker_buy_base": 248422328.0,
          "taker_buy_quote": 117477.567192
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 0.000471,
          "high": 0.000489,
          "low": 0.00047,
          "close": 0.000485,
          "volume": 522922038.0,
          "close_time": 1760371199999,
          "quote_volume": 250081.258876,
          "trades": 2360,
          "taker_buy_base": 273621822.0,
          "taker_buy_quote": 130956.447975
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 0.000485,
          "high": 0.000496,
          "low": 0.000479,
          "close": 0.000494,
          "volume": 287311449.0,
          "close_time": 1760385599999,
          "quote_volume": 140381.426621,
          "trades": 1487,
          "taker_buy_base": 148853180.0,
          "taker_buy_quote": 72783.237983
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 0.000493,
          "high": 0.000503,
          "low": 0.000492,
          "close": 0.000499,
          "volume": 201104605.0,
          "close_time": 1760399999999,
          "quote_volume": 100221.582163,
          "trades": 978,
          "taker_buy_base": 110218872.0,
          "taker_buy_quote": 54947.70963
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.0005,
          "high": 0.000505,
          "low": 0.000482,
          "close": 0.000482,
          "volume": 181760554.0,
          "close_time": 1760414399999,
          "quote_volume": 89672.014274,
          "trades": 923,
          "taker_buy_base": 57734407.0,
          "taker_buy_quote": 28510.637495
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 0.000482,
          "high": 0.000486,
          "low": 0.000446,
          "close": 0.000452,
          "volume": 600642734.0,
          "close_time": 1760428799999,
          "quote_volume": 277562.968718,
          "trades": 2440,
          "taker_buy_base": 227166103.0,
          "taker_buy_quote": 104273.745333
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 0.000454,
          "high": 0.000461,
          "low": 0.000445,
          "close": 0.000456,
          "volume": 307767634.0,
          "close_time": 1760443199999,
          "quote_volume": 139805.359181,
          "trades": 1049,
          "taker_buy_base": 118906702.0,
          "taker_buy_quote": 54060.41713
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 0.000458,
          "high": 0.00047,
          "low": 0.000444,
          "close": 0.00047,
          "volume": 344994240.0,
          "close_time": 1760457599999,
          "quote_volume": 157316.031535,
          "trades": 1122,
          "taker_buy_base": 184026448.0,
          "taker_buy_quote": 84080.832089
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 0.000469,
          "high": 0.000479,
          "low": 0.000463,
          "close": 0.00047,
          "volume": 330751794.0,
          "close_time": 1760471999999,
          "quote_volume": 156351.824788,
          "trades": 1445,
          "taker_buy_base": 170981139.0,
          "taker_buy_quote": 80801.7161
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 0.000471,
          "high": 0.000475,
          "low": 0.000468,
          "close": 0.000471,
          "volume": 157530153.0,
          "close_time": 1760486399999,
          "quote_volume": 74389.627833,
          "trades": 437,
          "taker_buy_base": 68428267.0,
          "taker_buy_quote": 32318.635574
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.000473,
          "high": 0.000478,
          "low": 0.000467,
          "close": 0.000471,
          "volume": 93862891.0,
          "close_time": 1760500799999,
          "quote_volume": 44298.70067,
          "trades": 367,
          "taker_buy_base": 38536934.0,
          "taker_buy_quote": 18186.800939
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 0.000471,
          "high": 0.000482,
          "low": 0.000468,
          "close": 0.000481,
          "volume": 129584749.0,
          "close_time": 1760515199999,
          "quote_volume": 61715.559114,
          "trades": 607,
          "taker_buy_base": 62516741.0,
          "taker_buy_quote": 29801.896491
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 0.000481,
          "high": 0.000494,
          "low": 0.000474,
          "close": 0.000474,
          "volume": 405968862.0,
          "close_time": 1760529599999,
          "quote_volume": 196530.340835,
          "trades": 1670,
          "taker_buy_base": 188605356.0,
          "taker_buy_quote": 91375.544702
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 0.000476,
          "high": 0.000478,
          "low": 0.000457,
          "close": 0.000459,
          "volume": 386374259.0,
          "close_time": 1760543999999,
          "quote_volume": 180163.467327,
          "trades": 1652,
          "taker_buy_base": 179001079.0,
          "taker_buy_quote": 83567.708408
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 0.000461,
          "high": 0.000469,
          "low": 0.000456,
          "close": 0.00046,
          "volume": 217966122.0,
          "close_time": 1760558399999,
          "quote_volume": 100288.769298,
          "trades": 776,
          "taker_buy_base": 108601758.0,
          "taker_buy_quote": 49945.039649
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 0.00046,
          "high": 0.000465,
          "low": 0.000451,
          "close": 0.00046,
          "volume": 148402863.0,
          "close_time": 1760572799999,
          "quote_volume": 68037.832885,
          "trades": 894,
          "taker_buy_base": 78285048.0,
          "taker_buy_quote": 35918.383965
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.000461,
          "high": 0.000472,
          "low": 0.000459,
          "close": 0.00047,
          "volume": 172013034.0,
          "close_time": 1760587199999,
          "quote_volume": 80359.807665,
          "trades": 765,
          "taker_buy_base": 93145463.0,
          "taker_buy_quote": 43571.407865
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 0.000469,
          "high": 0.000481,
          "low": 0.000467,
          "close": 0.000475,
          "volume": 278376701.0,
          "close_time": 1760601599999,
          "quote_volume": 132675.577518,
          "trades": 1441,
          "taker_buy_base": 142650485.0,
          "taker_buy_quote": 68020.11023
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 0.000476,
          "high": 0.000481,
          "low": 0.000455,
          "close": 0.000478,
          "volume": 351615747.0,
          "close_time": 1760615999999,
          "quote_volume": 165592.127256,
          "trades": 1876,
          "taker_buy_base": 165213679.0,
          "taker_buy_quote": 78033.293356
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 0.000477,
          "high": 0.000485,
          "low": 0.000456,
          "close": 0.000458,
          "volume": 403841531.0,
          "close_time": 1760630399999,
          "quote_volume": 191073.363196,
          "trades": 1575,
          "taker_buy_base": 173271249.0,
          "taker_buy_quote": 82429.15731
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 0.000457,
          "high": 0.00047,
          "low": 0.000447,
          "close": 0.000452,
          "volume": 325304112.0,
          "close_time": 1760644799999,
          "quote_volume": 148744.575546,
          "trades": 1478,
          "taker_buy_base": 154477689.0,
          "taker_buy_quote": 70681.751169
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 0.000453,
          "high": 0.000456,
          "low": 0.000445,
          "close": 0.000452,
          "volume": 190876128.0,
          "close_time": 1760659199999,
          "quote_volume": 86168.782848,
          "trades": 955,
          "taker_buy_base": 91871245.0,
          "taker_buy_quote": 41483.91322
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.000452,
          "high": 0.000461,
          "low": 0.00045,
          "close": 0.000456,
          "volume": 118624737.0,
          "close_time": 1760673599999,
          "quote_volume": 53983.85613,
          "trades": 603,
          "taker_buy_base": 46480008.0,
          "taker_buy_quote": 21134.826189
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 0.000457,
          "high": 0.000459,
          "low": 0.000421,
          "close": 0.000423,
          "volume": 496590402.0,
          "close_time": 1760687999999,
          "quote_volume": 218231.79234,
          "trades": 2093,
          "taker_buy_base": 250848611.0,
          "taker_buy_quote": 109935.226954
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 0.000423,
          "high": 0.000446,
          "low": 0.000416,
          "close": 0.000442,
          "volume": 293030963.0,
          "close_time": 1760702399999,
          "quote_volume": 125487.205931,
          "trades": 1946,
          "taker_buy_base": 154993290.0,
          "taker_buy_quote": 66437.827528
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 0.00044,
          "high": 0.000445,
          "low": 0.000432,
          "close": 0.000445,
          "volume": 151574137.0,
          "close_time": 1760716799999,
          "quote_volume": 66537.496233,
          "trades": 886,
          "taker_buy_base": 79654045.0,
          "taker_buy_quote": 35052.967312
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 0.000444,
          "high": 0.000464,
          "low": 0.00044,
          "close": 0.000443,
          "volume": 1209405519.0,
          "close_time": 1760731199999,
          "quote_volume": 546074.523332,
          "trades": 5095,
          "taker_buy_base": 630105277.0,
          "taker_buy_quote": 284987.100763
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 0.000443,
          "high": 0.00045,
          "low": 0.000442,
          "close": 0.000442,
          "volume": 166295785.0,
          "close_time": 1760745599999,
          "quote_volume": 74252.400994,
          "trades": 743,
          "taker_buy_base": 83507379.0,
          "taker_buy_quote": 37390.740298
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.000442,
          "high": 0.00045,
          "low": 0.000439,
          "close": 0.000448,
          "volume": 143925372.0,
          "close_time": 1760759999999,
          "quote_volume": 64033.755348,
          "trades": 1167,
          "taker_buy_base": 75723094.0,
          "taker_buy_quote": 33747.719766
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 0.000447,
          "high": 0.000453,
          "low": 0.000444,
          "close": 0.000446,
          "volume": 66643353.0,
          "close_time": 1760774399999,
          "quote_volume": 29845.687808,
          "trades": 415,
          "taker_buy_base": 35841951.0,
          "taker_buy_quote": 16056.741415
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 0.000446,
          "high": 0.000452,
          "low": 0.000445,
          "close": 0.00045,
          "volume": 98539744.0,
          "close_time": 1760788799999,
          "quote_volume": 44214.966754,
          "trades": 476,
          "taker_buy_base": 58965345.0,
          "taker_buy_quote": 26486.554056
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 0.000449,
          "high": 0.00045,
          "low": 0.000436,
          "close": 0.00044,
          "volume": 130195220.0,
          "close_time": 1760803199999,
          "quote_volume": 57562.461851,
          "trades": 756,
          "taker_buy_base": 60351921.0,
          "taker_buy_quote": 26694.590296
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 0.000441,
          "high": 0.000453,
          "low": 0.000435,
          "close": 0.000452,
          "volume": 88817612.0,
          "close_time": 1760817599999,
          "quote_volume": 39388.580493,
          "trades": 506,
          "taker_buy_base": 65236047.0,
          "taker_buy_quote": 28957.546068
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 0.000451,
          "high": 0.000458,
          "low": 0.000448,
          "close": 0.000455,
          "volume": 88798057.0,
          "close_time": 1760831999999,
          "quote_volume": 40235.702339,
          "trades": 345,
          "taker_buy_base": 28310037.0,
          "taker_buy_quote": 12817.177264
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.000453,
          "high": 0.000457,
          "low": 0.000445,
          "close": 0.000456,
          "volume": 102929660.0,
          "close_time": 1760846399999,
          "quote_volume": 46333.886241,
          "trades": 553,
          "taker_buy_base": 49468851.0,
          "taker_buy_quote": 22256.084647
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 0.000457,
          "high": 0.000457,
          "low": 0.000446,
          "close": 0.000449,
          "volume": 130432520.0,
          "close_time": 1760860799999,
          "quote_volume": 58784.624857,
          "trades": 521,
          "taker_buy_base": 50440333.0,
          "taker_buy_quote": 22799.969857
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 0.000449,
          "high": 0.000463,
          "low": 0.000441,
          "close": 0.00046,
          "volume": 262184675.0,
          "close_time": 1760875199999,
          "quote_volume": 118721.457762,
          "trades": 1186,
          "taker_buy_base": 131415705.0,
          "taker_buy_quote": 59476.577657
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 0.00046,
          "high": 0.000475,
          "low": 0.000457,
          "close": 0.000474,
          "volume": 185036832.0,
          "close_time": 1760889599999,
          "quote_volume": 86599.29922,
          "trades": 1037,
          "taker_buy_base": 97590904.0,
          "taker_buy_quote": 45671.221279
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 0.000473,
          "high": 0.000483,
          "low": 0.000468,
          "close": 0.000477,
          "volume": 321319731.0,
          "close_time": 1760903999999,
          "quote_volume": 153285.954331,
          "trades": 1753,
          "taker_buy_base": 161522038.0,
          "taker_buy_quote": 77204.094842
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 0.000478,
          "high": 0.000479,
          "low": 0.000466,
          "close": 0.000468,
          "volume": 226908728.0,
          "close_time": 1760918399999,
          "quote_volume": 107156.18207,
          "trades": 1517,
          "taker_buy_base": 72129123.0,
          "taker_buy_quote": 34149.91991
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.000469,
          "high": 0.000478,
          "low": 0.000452,
          "close": 0.000476,
          "volume": 146324818.0,
          "close_time": 1760932799999,
          "quote_volume": 67462.635986,
          "trades": 565,
          "taker_buy_base": 71205599.0,
          "taker_buy_quote": 32960.676689
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 0.000478,
          "high": 0.000484,
          "low": 0.000472,
          "close": 0.000482,
          "volume": 169121680.0,
          "close_time": 1760947199999,
          "quote_volume": 80901.969296,
          "trades": 835,
          "taker_buy_base": 104530710.0,
          "taker_buy_quote": 50177.14804
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 0.000482,
          "high": 0.000482,
          "low": 0.000471,
          "close": 0.000474,
          "volume": 191710921.0,
          "close_time": 1760961599999,
          "quote_volume": 91263.380573,
          "trades": 904,
          "taker_buy_base": 110236855.0,
          "taker_buy_quote": 52432.200415
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 0.000473,
          "high": 0.000475,
          "low": 0.000465,
          "close": 0.000466,
          "volume": 120365855.0,
          "close_time": 1760975999999,
          "quote_volume": 56780.325717,
          "trades": 542,
          "taker_buy_base": 54786105.0,
          "taker_buy_quote": 25863.761445
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 0.000466,
          "high": 0.000469,
          "low": 0.000457,
          "close": 0.000469,
          "volume": 161004946.0,
          "close_time": 1760990399999,
          "quote_volume": 74539.073233,
          "trades": 636,
          "taker_buy_base": 89154823.0,
          "taker_buy_quote": 41292.446624
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 0.000467,
          "high": 0.000472,
          "low": 0.000466,
          "close": 0.000466,
          "volume": 63794194.0,
          "close_time": 1761004799999,
          "quote_volume": 29870.836105,
          "trades": 272,
          "taker_buy_base": 26162843.0,
          "taker_buy_quote": 12258.564269
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.000466,
          "high": 0.000471,
          "low": 0.000458,
          "close": 0.000462,
          "volume": 112062133.0,
          "close_time": 1761019199999,
          "quote_volume": 52130.260776,
          "trades": 465,
          "taker_buy_base": 50524772.0,
          "taker_buy_quote": 23506.569606
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 0.00046,
          "high": 0.00046,
          "low": 0.000449,
          "close": 0.000456,
          "volume": 121905239.0,
          "close_time": 1761033599999,
          "quote_volume": 55211.947949,
          "trades": 415,
          "taker_buy_base": 46220247.0,
          "taker_buy_quote": 20970.111436
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 0.000456,
          "high": 0.00046,
          "low": 0.000448,
          "close": 0.000458,
          "volume": 78991739.0,
          "close_time": 1761047999999,
          "quote_volume": 35781.68198,
          "trades": 480,
          "taker_buy_base": 27112174.0,
          "taker_buy_quote": 12294.626885
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 0.00046,
          "high": 0.000491,
          "low": 0.000456,
          "close": 0.000489,
          "volume": 160083279.0,
          "close_time": 1761062399999,
          "quote_volume": 76177.510376,
          "trades": 1121,
          "taker_buy_base": 85214080.0,
          "taker_buy_quote": 40590.008905
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 0.000489,
          "high": 0.000491,
          "low": 0.000476,
          "close": 0.000481,
          "volume": 119029449.0,
          "close_time": 1761076799999,
          "quote_volume": 57627.952109,
          "trades": 1106,
          "taker_buy_base": 67938938.0,
          "taker_buy_quote": 32929.044318
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 0.000479,
          "high": 0.000482,
          "low": 0.00045,
          "close": 0.000452,
          "volume": 151928401.0,
          "close_time": 1761091199999,
          "quote_volume": 70906.149546,
          "trades": 649,
          "taker_buy_base": 79436895.0,
          "taker_buy_quote": 37110.211642
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.00045,
          "high": 0.000456,
          "low": 0.000444,
          "close": 0.000454,
          "volume": 177084077.0,
          "close_time": 1761105599999,
          "quote_volume": 79816.59924,
          "trades": 524,
          "taker_buy_base": 61418217.0,
          "taker_buy_quote": 27732.415009
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 0.000453,
          "high": 0.000458,
          "low": 0.000444,
          "close": 0.000453,
          "volume": 150724797.0,
          "close_time": 1761119999999,
          "quote_volume": 67849.165056,
          "trades": 788,
          "taker_buy_base": 72620589.0,
          "taker_buy_quote": 32709.593465
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 0.000453,
          "high": 0.000455,
          "low": 0.000443,
          "close": 0.00045,
          "volume": 198159018.0,
          "close_time": 1761134399999,
          "quote_volume": 88830.839129,
          "trades": 1186,
          "taker_buy_base": 93838997.0,
          "taker_buy_quote": 42076.091094
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 0.000449,
          "high": 0.000462,
          "low": 0.000447,
          "close": 0.000454,
          "volume": 349624295.0,
          "close_time": 1761148799999,
          "quote_volume": 159182.407639,
          "trades": 1376,
          "taker_buy_base": 249294836.0,
          "taker_buy_quote": 113564.385513
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 0.000453,
          "high": 0.000456,
          "low": 0.000446,
          "close": 0.000449,
          "volume": 152600978.0,
          "close_time": 1761163199999,
          "quote_volume": 68705.897781,
          "trades": 636,
          "taker_buy_base": 80964168.0,
          "taker_buy_quote": 36458.512531
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 0.00045,
          "high": 0.00045,
          "low": 0.000426,
          "close": 0.000441,
          "volume": 261281116.0,
          "close_time": 1761177599999,
          "quote_volume": 113535.515759,
          "trades": 1241,
          "taker_buy_base": 86440239.0,
          "taker_buy_quote": 37654.793303
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.000439,
          "high": 0.000447,
          "low": 0.000439,
          "close": 0.000447,
          "volume": 109406098.0,
          "close_time": 1761191999999,
          "quote_volume": 48541.479648,
          "trades": 467,
          "taker_buy_base": 56492853.0,
          "taker_buy_quote": 25081.389921
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 0.000446,
          "high": 0.000455,
          "low": 0.000443,
          "close": 0.000453,
          "volume": 57276651.0,
          "close_time": 1761206399999,
          "quote_volume": 25771.940988,
          "trades": 409,
          "taker_buy_base": 41423182.0,
          "taker_buy_quote": 18651.762309
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 0.000453,
          "high": 0.000455,
          "low": 0.000444,
          "close": 0.000445,
          "volume": 100323287.0,
          "close_time": 1761220799999,
          "quote_volume": 45248.937437,
          "trades": 495,
          "taker_buy_base": 64106022.0,
          "taker_buy_quote": 28967.954971
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 0.000445,
          "high": 0.000457,
          "low": 0.000442,
          "close": 0.000453,
          "volume": 168329998.0,
          "close_time": 1761235199999,
          "quote_volume": 75403.666626,
          "trades": 521,
          "taker_buy_base": 82202949.0,
          "taker_buy_quote": 36933.687572
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 0.000452,
          "high": 0.000462,
          "low": 0.000451,
          "close": 0.000457,
          "volume": 84950028.0,
          "close_time": 1761249599999,
          "quote_volume": 38847.059937,
          "trades": 278,
          "taker_buy_base": 49417300.0,
          "taker_buy_quote": 22630.841371
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 0.000456,
          "high": 0.000457,
          "low": 0.00045,
          "close": 0.000457,
          "volume": 89199429.0,
          "close_time": 1761263999999,
          "quote_volume": 40493.292085,
          "trades": 409,
          "taker_buy_base": 41959928.0,
          "taker_buy_quote": 19070.927549
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.000459,
          "high": 0.000463,
          "low": 0.000454,
          "close": 0.000456,
          "volume": 67632653.0,
          "close_time": 1761278399999,
          "quote_volume": 30868.304597,
          "trades": 406,
          "taker_buy_base": 14874981.0,
          "taker_buy_quote": 6794.619758
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 0.000456,
          "high": 0.000469,
          "low": 0.000455,
          "close": 0.000461,
          "volume": 44248862.0,
          "close_time": 1761292799999,
          "quote_volume": 20483.858824,
          "trades": 436,
          "taker_buy_base": 19576949.0,
          "taker_buy_quote": 9080.710476
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 0.000461,
          "high": 0.000466,
          "low": 0.000453,
          "close": 0.000456,
          "volume": 189993310.0,
          "close_time": 1761307199999,
          "quote_volume": 87631.923249,
          "trades": 631,
          "taker_buy_base": 102179101.0,
          "taker_buy_quote": 47228.676048
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 0.000457,
          "high": 0.000468,
          "low": 0.000449,
          "close": 0.000452,
          "volume": 161168601.0,
          "close_time": 1761321599999,
          "quote_volume": 73840.658761,
          "trades": 841,
          "taker_buy_base": 81302301.0,
          "taker_buy_quote": 37250.002106
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 0.000451,
          "high": 0.000459,
          "low": 0.000447,
          "close": 0.000456,
          "volume": 40474052.0,
          "close_time": 1761335999999,
          "quote_volume": 18287.454616,
          "trades": 309,
          "taker_buy_base": 22634927.0,
          "taker_buy_quote": 10244.797857
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 0.000454,
          "high": 0.000462,
          "low": 0.000454,
          "close": 0.000459,
          "volume": 44165450.0,
          "close_time": 1761350399999,
          "quote_volume": 20279.072927,
          "trades": 241,
          "taker_buy_base": 12392631.0,
          "taker_buy_quote": 5699.834827
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.000459,
          "high": 0.000464,
          "low": 0.000456,
          "close": 0.000457,
          "volume": 52924690.0,
          "close_time": 1761364799999,
          "quote_volume": 24331.080257,
          "trades": 446,
          "taker_buy_base": 13584534.0,
          "taker_buy_quote": 6261.704972
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 0.000458,
          "high": 0.000462,
          "low": 0.000455,
          "close": 0.00046,
          "volume": 58315052.0,
          "close_time": 1761379199999,
          "quote_volume": 26707.446909,
          "trades": 299,
          "taker_buy_base": 36574625.0,
          "taker_buy_quote": 16764.956643
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 0.00046,
          "high": 0.000466,
          "low": 0.000458,
          "close": 0.000462,
          "volume": 100633429.0,
          "close_time": 1761393599999,
          "quote_volume": 46444.266832,
          "trades": 423,
          "taker_buy_base": 64615217.0,
          "taker_buy_quote": 29855.676586
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 0.000462,
          "high": 0.000465,
          "low": 0.000458,
          "close": 0.000463,
          "volume": 75947236.0,
          "close_time": 1761407999999,
          "quote_volume": 35018.117101,
          "trades": 371,
          "taker_buy_base": 27158747.0,
          "taker_buy_quote": 12544.972764
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 0.000465,
          "high": 0.000466,
          "low": 0.000461,
          "close": 0.000464,
          "volume": 16713397.0,
          "close_time": 1761422399999,
          "quote_volume": 7740.951798,
          "trades": 131,
          "taker_buy_base": 7600305.0,
          "taker_buy_quote": 3522.972386
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 0.000465,
          "high": 0.000469,
          "low": 0.00046,
          "close": 0.000464,
          "volume": 96539790.0,
          "close_time": 1761436799999,
          "quote_volume": 44811.946009,
          "trades": 466,
          "taker_buy_base": 35252138.0,
          "taker_buy_quote": 16340.307119
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.000464,
          "high": 0.000464,
          "low": 0.000449,
          "close": 0.000449,
          "volume": 227928085.0,
          "close_time": 1761451199999,
          "quote_volume": 103427.13477,
          "trades": 521,
          "taker_buy_base": 31814808.0,
          "taker_buy_quote": 14492.925153
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 0.000449,
          "high": 0.000466,
          "low": 0.000448,
          "close": 0.000462,
          "volume": 254270869.0,
          "close_time": 1761465599999,
          "quote_volume": 116722.004591,
          "trades": 764,
          "taker_buy_base": 225113112.0,
          "taker_buy_quote": 103450.443276
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 0.00046,
          "high": 0.000469,
          "low": 0.00046,
          "close": 0.000468,
          "volume": 148191520.0,
          "close_time": 1761479999999,
          "quote_volume": 68949.671238,
          "trades": 439,
          "taker_buy_base": 43730608.0,
          "taker_buy_quote": 20371.548509
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 0.000468,
          "high": 0.000474,
          "low": 0.000466,
          "close": 0.000473,
          "volume": 178861011.0,
          "close_time": 1761494399999,
          "quote_volume": 84175.382631,
          "trades": 630,
          "taker_buy_base": 104688617.0,
          "taker_buy_quote": 49271.2767
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 0.000472,
          "high": 0.000473,
          "low": 0.000466,
          "close": 0.000466,
          "volume": 59147793.0,
          "close_time": 1761508799999,
          "quote_volume": 27810.687002,
          "trades": 450,
          "taker_buy_base": 21993064.0,
          "taker_buy_quote": 10345.235674
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 0.000468,
          "high": 0.000482,
          "low": 0.000464,
          "close": 0.000478,
          "volume": 94804721.0,
          "close_time": 1761523199999,
          "quote_volume": 44931.477898,
          "trades": 540,
          "taker_buy_base": 52230614.0,
          "taker_buy_quote": 24776.447603
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.000478,
          "high": 0.000486,
          "low": 0.000477,
          "close": 0.000483,
          "volume": 72149523.0,
          "close_time": 1761537599999,
          "quote_volume": 34667.201627,
          "trades": 458,
          "taker_buy_base": 35985056.0,
          "taker_buy_quote": 17306.061097
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 0.000482,
          "high": 0.000489,
          "low": 0.000478,
          "close": 0.00048,
          "volume": 80288750.0,
          "close_time": 1761551999999,
          "quote_volume": 38883.312582,
          "trades": 489,
          "taker_buy_base": 31734833.0,
          "taker_buy_quote": 15395.714688
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 0.00048,
          "high": 0.000481,
          "low": 0.000469,
          "close": 0.000475,
          "volume": 101060975.0,
          "close_time": 1761566399999,
          "quote_volume": 47997.14019,
          "trades": 533,
          "taker_buy_base": 46028593.0,
          "taker_buy_quote": 21804.687042
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 0.000474,
          "high": 0.00048,
          "low": 0.000463,
          "close": 0.000468,
          "volume": 289939415.0,
          "close_time": 1761580799999,
          "quote_volume": 136113.556295,
          "trades": 1661,
          "taker_buy_base": 134693983.0,
          "taker_buy_quote": 63338.905159
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 0.000466,
          "high": 0.000479,
          "low": 0.000466,
          "close": 0.00047,
          "volume": 151048882.0,
          "close_time": 1761595199999,
          "quote_volume": 71852.344323,
          "trades": 647,
          "taker_buy_base": 51364692.0,
          "taker_buy_quote": 24497.247145
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 0.00047,
          "high": 0.000473,
          "low": 0.000463,
          "close": 0.000466,
          "volume": 78883422.0,
          "close_time": 1761609599999,
          "quote_volume": 36882.460666,
          "trades": 272,
          "taker_buy_base": 41103767.0,
          "taker_buy_quote": 19258.372706
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.000465,
          "high": 0.000472,
          "low": 0.000462,
          "close": 0.000467,
          "volume": 55297115.0,
          "close_time": 1761623999999,
          "quote_volume": 25757.827206,
          "trades": 325,
          "taker_buy_base": 37018863.0,
          "taker_buy_quote": 17250.633303
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 0.000466,
          "high": 0.000478,
          "low": 0.000463,
          "close": 0.000469,
          "volume": 49355602.0,
          "close_time": 1761638399999,
          "quote_volume": 23170.969207,
          "trades": 408,
          "taker_buy_base": 26192363.0,
          "taker_buy_quote": 12297.946084
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 0.000469,
          "high": 0.000478,
          "low": 0.000466,
          "close": 0.000469,
          "volume": 221914821.0,
          "close_time": 1761652799999,
          "quote_volume": 104720.334174,
          "trades": 529,
          "taker_buy_base": 101338870.0,
          "taker_buy_quote": 47931.185957
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 0.000469,
          "high": 0.000477,
          "low": 0.000459,
          "close": 0.000465,
          "volume": 117843036.0,
          "close_time": 1761667199999,
          "quote_volume": 55414.674842,
          "trades": 703,
          "taker_buy_base": 44970530.0,
          "taker_buy_quote": 21187.964461
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 0.000465,
          "high": 0.000472,
          "low": 0.000448,
          "close": 0.00045,
          "volume": 141321987.0,
          "close_time": 1761681599999,
          "quote_volume": 65462.709505,
          "trades": 496,
          "taker_buy_base": 78868358.0,
          "taker_buy_quote": 36638.442979
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 0.000452,
          "high": 0.000452,
          "low": 0.000435,
          "close": 0.00045,
          "volume": 177633128.0,
          "close_time": 1761695999999,
          "quote_volume": 78669.960384,
          "trades": 658,
          "taker_buy_base": 86595314.0,
          "taker_buy_quote": 38366.768014
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.00045,
          "high": 0.000453,
          "low": 0.000447,
          "close": 0.000452,
          "volume": 38727106.0,
          "close_time": 1761710399999,
          "quote_volume": 17420.312069,
          "trades": 415,
          "taker_buy_base": 12141439.0,
          "taker_buy_quote": 5475.803811
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 0.000452,
          "high": 0.000454,
          "low": 0.000449,
          "close": 0.000452,
          "volume": 38246906.0,
          "close_time": 1761724799999,
          "quote_volume": 17245.774305,
          "trades": 223,
          "taker_buy_base": 17194043.0,
          "taker_buy_quote": 7763.182744
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 0.00045,
          "high": 0.000457,
          "low": 0.000448,
          "close": 0.000455,
          "volume": 71360088.0,
          "close_time": 1761739199999,
          "quote_volume": 32351.275934,
          "trades": 336,
          "taker_buy_base": 31536686.0,
          "taker_buy_quote": 14273.696407
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 0.000456,
          "high": 0.000459,
          "low": 0.000442,
          "close": 0.000442,
          "volume": 76083352.0,
          "close_time": 1761753599999,
          "quote_volume": 34351.12185,
          "trades": 338,
          "taker_buy_base": 29564162.0,
          "taker_buy_quote": 13339.556656
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 0.000443,
          "high": 0.000456,
          "low": 0.000432,
          "close": 0.000453,
          "volume": 469163235.0,
          "close_time": 1761767999999,
          "quote_volume": 208188.355875,
          "trades": 1577,
          "taker_buy_base": 242833239.0,
          "taker_buy_quote": 107466.421851
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 0.000453,
          "high": 0.000458,
          "low": 0.000444,
          "close": 0.000446,
          "volume": 109874704.0,
          "close_time": 1761782399999,
          "quote_volume": 49489.648821,
          "trades": 475,
          "taker_buy_base": 36356258.0,
          "taker_buy_quote": 16423.977479
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.000445,
          "high": 0.000453,
          "low": 0.000443,
          "close": 0.000446,
          "volume": 106796542.0,
          "close_time": 1761796799999,
          "quote_volume": 47941.081987,
          "trades": 286,
          "taker_buy_base": 54849662.0,
          "taker_buy_quote": 24694.352127
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 0.000446,
          "high": 0.000447,
          "low": 0.000428,
          "close": 0.000445,
          "volume": 281902080.0,
          "close_time": 1761811199999,
          "quote_volume": 122832.523438,
          "trades": 961,
          "taker_buy_base": 158544744.0,
          "taker_buy_quote": 69194.538787
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 0.000444,
          "high": 0.000444,
          "low": 0.000429,
          "close": 0.000429,
          "volume": 198988343.0,
          "close_time": 1761825599999,
          "quote_volume": 86402.549618,
          "trades": 627,
          "taker_buy_base": 98410577.0,
          "taker_buy_quote": 42763.378855
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 0.000431,
          "high": 0.000432,
          "low": 0.00041,
          "close": 0.000414,
          "volume": 244877582.0,
          "close_time": 1761839999999,
          "quote_volume": 103001.691249,
          "trades": 745,
          "taker_buy_base": 149886482.0,
          "taker_buy_quote": 63097.124957
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 0.000414,
          "high": 0.000417,
          "low": 0.000395,
          "close": 0.000398,
          "volume": 189099733.0,
          "close_time": 1761854399999,
          "quote_volume": 76638.662221,
          "trades": 866,
          "taker_buy_base": 90001267.0,
          "taker_buy_quote": 36405.721383
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 0.000398,
          "high": 0.000412,
          "low": 0.000396,
          "close": 0.00041,
          "volume": 98321412.0,
          "close_time": 1761868799999,
          "quote_volume": 39684.835369,
          "trades": 545,
          "taker_buy_base": 63947406.0,
          "taker_buy_quote": 25806.283098
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.00041,
          "high": 0.000416,
          "low": 0.000408,
          "close": 0.000411,
          "volume": 99621619.0,
          "close_time": 1761883199999,
          "quote_volume": 40994.209478,
          "trades": 548,
          "taker_buy_base": 23526799.0,
          "taker_buy_quote": 9705.454301
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 0.000412,
          "high": 0.000416,
          "low": 0.000406,
          "close": 0.000409,
          "volume": 104213537.0,
          "close_time": 1761897599999,
          "quote_volume": 42867.9287,
          "trades": 664,
          "taker_buy_base": 30950399.0,
          "taker_buy_quote": 12768.816654
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 0.000408,
          "high": 0.000412,
          "low": 0.000404,
          "close": 0.000411,
          "volume": 135611055.0,
          "close_time": 1761911999999,
          "quote_volume": 55373.938209,
          "trades": 754,
          "taker_buy_base": 54630410.0,
          "taker_buy_quote": 22316.581526
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 0.000411,
          "high": 0.000418,
          "low": 0.000406,
          "close": 0.000412,
          "volume": 123869016.0,
          "close_time": 1761926399999,
          "quote_volume": 50914.987469,
          "trades": 979,
          "taker_buy_base": 48565474.0,
          "taker_buy_quote": 20019.382781
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 0.000413,
          "high": 0.000414,
          "low": 0.000398,
          "close": 0.000414,
          "volume": 200009512.0,
          "close_time": 1761940799999,
          "quote_volume": 81062.154935,
          "trades": 1314,
          "taker_buy_base": 92868777.0,
          "taker_buy_quote": 37638.739269
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 0.000414,
          "high": 0.000414,
          "low": 0.000407,
          "close": 0.000412,
          "volume": 114574299.0,
          "close_time": 1761955199999,
          "quote_volume": 46956.560249,
          "trades": 663,
          "taker_buy_base": 53042365.0,
          "taker_buy_quote": 21808.965907
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.000412,
          "high": 0.000417,
          "low": 0.000406,
          "close": 0.000417,
          "volume": 82463278.0,
          "close_time": 1761969599999,
          "quote_volume": 33937.420468,
          "trades": 487,
          "taker_buy_base": 36383553.0,
          "taker_buy_quote": 15049.533909
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 0.000417,
          "high": 0.000424,
          "low": 0.000411,
          "close": 0.000421,
          "volume": 64822694.0,
          "close_time": 1761983999999,
          "quote_volume": 27036.913195,
          "trades": 430,
          "taker_buy_base": 26246669.0,
          "taker_buy_quote": 10935.009554
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 0.000423,
          "high": 0.000427,
          "low": 0.000419,
          "close": 0.000423,
          "volume": 45157709.0,
          "close_time": 1761998399999,
          "quote_volume": 19113.696178,
          "trades": 413,
          "taker_buy_base": 20429929.0,
          "taker_buy_quote": 8665.548381
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 0.000426,
          "high": 0.000427,
          "low": 0.000418,
          "close": 0.000425,
          "volume": 103006147.0,
          "close_time": 1762012799999,
          "quote_volume": 43694.598043,
          "trades": 470,
          "taker_buy_base": 53319704.0,
          "taker_buy_quote": 22663.086129
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 0.000426,
          "high": 0.00043,
          "low": 0.000424,
          "close": 0.000429,
          "volume": 112770917.0,
          "close_time": 1762027199999,
          "quote_volume": 48236.42016,
          "trades": 722,
          "taker_buy_base": 26919732.0,
          "taker_buy_quote": 11535.660619
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 0.00043,
          "high": 0.000434,
          "low": 0.000427,
          "close": 0.000434,
          "volume": 95443548.0,
          "close_time": 1762041599999,
          "quote_volume": 41069.781218,
          "trades": 265,
          "taker_buy_base": 22955565.0,
          "taker_buy_quote": 9902.778756
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.000433,
          "high": 0.000437,
          "low": 0.000429,
          "close": 0.000434,
          "volume": 57846984.0,
          "close_time": 1762055999999,
          "quote_volume": 25052.428151,
          "trades": 532,
          "taker_buy_base": 22720364.0,
          "taker_buy_quote": 9840.043347
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 0.000434,
          "high": 0.000447,
          "low": 0.000433,
          "close": 0.000443,
          "volume": 134468895.0,
          "close_time": 1762070399999,
          "quote_volume": 59397.582091,
          "trades": 739,
          "taker_buy_base": 82131510.0,
          "taker_buy_quote": 36196.765655
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 0.000444,
          "high": 0.000447,
          "low": 0.000434,
          "close": 0.000447,
          "volume": 195547963.0,
          "close_time": 1762084799999,
          "quote_volume": 85981.972994,
          "trades": 846,
          "taker_buy_base": 85619935.0,
          "taker_buy_quote": 37683.247804
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 0.000447,
          "high": 0.000447,
          "low": 0.000428,
          "close": 0.000429,
          "volume": 265369946.0,
          "close_time": 1762099199999,
          "quote_volume": 116658.22773,
          "trades": 976,
          "taker_buy_base": 126908335.0,
          "taker_buy_quote": 55893.944595
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 0.000428,
          "high": 0.000436,
          "low": 0.000416,
          "close": 0.000423,
          "volume": 488437447.0,
          "close_time": 1762113599999,
          "quote_volume": 207513.083456,
          "trades": 1597,
          "taker_buy_base": 101085262.0,
          "taker_buy_quote": 43178.761088
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 0.000424,
          "high": 0.00044,
          "low": 0.000422,
          "close": 0.000437,
          "volume": 400222664.0,
          "close_time": 1762127999999,
          "quote_volume": 172639.690273,
          "trades": 919,
          "taker_buy_base": 324152416.0,
          "taker_buy_quote": 139809.063411
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.000437,
          "high": 0.000437,
          "low": 0.000398,
          "close": 0.000399,
          "volume": 186014718.0,
          "close_time": 1762142399999,
          "quote_volume": 76904.678552,
          "trades": 621,
          "taker_buy_base": 63286821.0,
          "taker_buy_quote": 25985.504717
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 0.000399,
          "high": 0.000407,
          "low": 0.000394,
          "close": 0.000401,
          "volume": 337058661.0,
          "close_time": 1762156799999,
          "quote_volume": 135104.895746,
          "trades": 747,
          "taker_buy_base": 171949682.0,
          "taker_buy_quote": 68935.276801
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 0.0004,
          "high": 0.000406,
          "low": 0.000395,
          "close": 0.000398,
          "volume": 126242282.0,
          "close_time": 1762171199999,
          "quote_volume": 50536.311682,
          "trades": 749,
          "taker_buy_base": 51988422.0,
          "taker_buy_quote": 20852.327596
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 0.000398,
          "high": 0.000405,
          "low": 0.000358,
          "close": 0.00037,
          "volume": 689246783.0,
          "close_time": 1762185599999,
          "quote_volume": 261161.672457,
          "trades": 3015,
          "taker_buy_base": 327568958.0,
          "taker_buy_quote": 124355.640597
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 0.00037,
          "high": 0.000387,
          "low": 0.000366,
          "close": 0.000373,
          "volume": 206518047.0,
          "close_time": 1762199999999,
          "quote_volume": 77900.018993,
          "trades": 1211,
          "taker_buy_base": 84002270.0,
          "taker_buy_quote": 31874.520711
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 0.000375,
          "high": 0.000378,
          "low": 0.000366,
          "close": 0.000376,
          "volume": 202534740.0,
          "close_time": 1762214399999,
          "quote_volume": 75418.221986,
          "trades": 1155,
          "taker_buy_base": 94132128.0,
          "taker_buy_quote": 35150.529599
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.000376,
          "high": 0.000386,
          "low": 0.000375,
          "close": 0.000386,
          "volume": 229778065.0,
          "close_time": 1762228799999,
          "quote_volume": 87717.862025,
          "trades": 1558,
          "taker_buy_base": 107592352.0,
          "taker_buy_quote": 41191.303839
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 0.000386,
          "high": 0.00039,
          "low": 0.000363,
          "close": 0.000365,
          "volume": 788518198.0,
          "close_time": 1762243199999,
          "quote_volume": 297807.819451,
          "trades": 2815,
          "taker_buy_base": 321091318.0,
          "taker_buy_quote": 120733.962631
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 0.000366,
          "high": 0.000379,
          "low": 0.000364,
          "close": 0.000376,
          "volume": 247308766.0,
          "close_time": 1762257599999,
          "quote_volume": 91898.979316,
          "trades": 1802,
          "taker_buy_base": 105340137.0,
          "taker_buy_quote": 39296.354937
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 0.000376,
          "high": 0.000386,
          "low": 0.000368,
          "close": 0.000376,
          "volume": 262306701.0,
          "close_time": 1762271999999,
          "quote_volume": 98622.501803,
          "trades": 857,
          "taker_buy_base": 163410282.0,
          "taker_buy_quote": 61349.236063
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 0.000377,
          "high": 0.000381,
          "low": 0.000353,
          "close": 0.00036,
          "volume": 476347726.0,
          "close_time": 1762286399999,
          "quote_volume": 174506.246055,
          "trades": 1471,
          "taker_buy_base": 202865793.0,
          "taker_buy_quote": 74487.934493
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 0.00036,
          "high": 0.000376,
          "low": 0.00034,
          "close": 0.000373,
          "volume": 528748833.0,
          "close_time": 1762300799999,
          "quote_volume": 190198.927731,
          "trades": 3140,
          "taker_buy_base": 236336260.0,
          "taker_buy_quote": 84669.814038
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.000372,
          "high": 0.000378,
          "low": 0.00035,
          "close": 0.000376,
          "volume": 247700887.0,
          "close_time": 1762315199999,
          "quote_volume": 91302.537211,
          "trades": 1128,
          "taker_buy_base": 133057052.0,
          "taker_buy_quote": 48998.641254
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 0.000377,
          "high": 0.00038,
          "low": 0.000373,
          "close": 0.000378,
          "volume": 80461593.0,
          "close_time": 1762329599999,
          "quote_volume": 30272.012452,
          "trades": 475,
          "taker_buy_base": 38152611.0,
          "taker_buy_quote": 14391.060196
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 0.000377,
          "high": 0.000378,
          "low": 0.000368,
          "close": 0.000374,
          "volume": 181142763.0,
          "close_time": 1762343999999,
          "quote_volume": 67560.639142,
          "trades": 1028,
          "taker_buy_base": 96910801.0,
          "taker_buy_quote": 36175.717742
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 0.000374,
          "high": 0.00038,
          "low": 0.000369,
          "close": 0.000379,
          "volume": 284431178.0,
          "close_time": 1762358399999,
          "quote_volume": 106533.172538,
          "trades": 1166,
          "taker_buy_base": 115965280.0,
          "taker_buy_quote": 43496.645939
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 0.000379,
          "high": 0.000386,
          "low": 0.000374,
          "close": 0.000385,
          "volume": 210751872.0,
          "close_time": 1762372799999,
          "quote_volume": 80253.901152,
          "trades": 810,
          "taker_buy_base": 129532469.0,
          "taker_buy_quote": 49215.172132
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 0.000384,
          "high": 0.000388,
          "low": 0.00038,
          "close": 0.000384,
          "volume": 235244108.0,
          "close_time": 1762387199999,
          "quote_volume": 90435.303186,
          "trades": 1040,
          "taker_buy_base": 132164803.0,
          "taker_buy_quote": 50765.124228
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.000385,
          "high": 0.000385,
          "low": 0.000379,
          "close": 0.000384,
          "volume": 98268377.0,
          "close_time": 1762401599999,
          "quote_volume": 37622.736613,
          "trades": 495,
          "taker_buy_base": 35210765.0,
          "taker_buy_quote": 13497.809085
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 0.000384,
          "high": 0.000384,
          "low": 0.000373,
          "close": 0.000376,
          "volume": 143797360.0,
          "close_time": 1762415999999,
          "quote_volume": 54140.165284,
          "trades": 969,
          "taker_buy_base": 64218710.0,
          "taker_buy_quote": 24222.479641
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 0.000375,
          "high": 0.000381,
          "low": 0.000374,
          "close": 0.000377,
          "volume": 255793930.0,
          "close_time": 1762430399999,
          "quote_volume": 96527.404486,
          "trades": 1544,
          "taker_buy_base": 166296894.0,
          "taker_buy_quote": 62780.200277
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 0.000377,
          "high": 0.000385,
          "low": 0.000368,
          "close": 0.000369,
          "volume": 430040928.0,
          "close_time": 1762444799999,
          "quote_volume": 161985.117909,
          "trades": 1855,
          "taker_buy_base": 138167028.0,
          "taker_buy_quote": 52272.663206
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 0.000369,
          "high": 0.000381,
          "low": 0.000364,
          "close": 0.000379,
          "volume": 332388709.0,
          "close_time": 1762459199999,
          "quote_volume": 124028.372571,
          "trades": 1938,
          "taker_buy_base": 199246935.0,
          "taker_buy_quote": 74373.734948
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 0.000378,
          "high": 0.000382,
          "low": 0.000374,
          "close": 0.00038,
          "volume": 180252366.0,
          "close_time": 1762473599999,
          "quote_volume": 68111.727469,
          "trades": 1261,
          "taker_buy_base": 80999479.0,
          "taker_buy_quote": 30655.249223
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.00038,
          "high": 0.000385,
          "low": 0.000376,
          "close": 0.000382,
          "volume": 301098676.0,
          "close_time": 1762487999999,
          "quote_volume": 114508.782733,
          "trades": 1021,
          "taker_buy_base": 120124508.0,
          "taker_buy_quote": 45796.769188
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 0.000382,
          "high": 0.000404,
          "low": 0.00038,
          "close": 0.000402,
          "volume": 419439761.0,
          "close_time": 1762502399999,
          "quote_volume": 165709.957404,
          "trades": 3042,
          "taker_buy_base": 279565564.0,
          "taker_buy_quote": 110553.024592
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 0.000402,
          "high": 0.000404,
          "low": 0.000385,
          "close": 0.00039,
          "volume": 301085659.0,
          "close_time": 1762516799999,
          "quote_volume": 118823.106186,
          "trades": 1923,
          "taker_buy_base": 106585951.0,
          "taker_buy_quote": 42048.407393
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 0.00039,
          "high": 0.000406,
          "low": 0.000378,
          "close": 0.000404,
          "volume": 315521853.0,
          "close_time": 1762531199999,
          "quote_volume": 124040.545038,
          "trades": 2000,
          "taker_buy_base": 168872656.0,
          "taker_buy_quote": 66431.846959
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 0.000404,
          "high": 0.000444,
          "low": 0.000404,
          "close": 0.000442,
          "volume": 632343103.0,
          "close_time": 1762545599999,
          "quote_volume": 270314.308733,
          "trades": 2452,
          "taker_buy_base": 327083310.0,
          "taker_buy_quote": 138877.469746
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 0.000442,
          "high": 0.000455,
          "low": 0.000439,
          "close": 0.000452,
          "volume": 288945321.0,
          "close_time": 1762559999999,
          "quote_volume": 129939.278113,
          "trades": 1787,
          "taker_buy_base": 139406570.0,
          "taker_buy_quote": 62813.88304
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.000451,
          "high": 0.000465,
          "low": 0.000438,
          "close": 0.000451,
          "volume": 335938835.0,
          "close_time": 1762574399999,
          "quote_volume": 152244.502112,
          "trades": 1816,
          "taker_buy_base": 149639001.0,
          "taker_buy_quote": 68116.74317
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 0.000453,
          "high": 0.000464,
          "low": 0.00044,
          "close": 0.000443,
          "volume": 334873307.0,
          "close_time": 1762588799999,
          "quote_volume": 150999.511259,
          "trades": 1650,
          "taker_buy_base": 109766797.0,
          "taker_buy_quote": 49551.237191
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 0.000443,
          "high": 0.000461,
          "low": 0.000438,
          "close": 0.000448,
          "volume": 551339585.0,
          "close_time": 1762603199999,
          "quote_volume": 248811.079869,
          "trades": 1996,
          "taker_buy_base": 273515373.0,
          "taker_buy_quote": 123678.435257
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 0.000448,
          "high": 0.00045,
          "low": 0.000431,
          "close": 0.00044,
          "volume": 234069572.0,
          "close_time": 1762617599999,
          "quote_volume": 103112.07936,
          "trades": 1203,
          "taker_buy_base": 103125034.0,
          "taker_buy_quote": 45342.062495
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 0.00044,
          "high": 0.000509,
          "low": 0.000425,
          "close": 0.000436,
          "volume": 2412943973.0,
          "close_time": 1762631999999,
          "quote_volume": 1103538.520073,
          "trades": 16290,
          "taker_buy_base": 1236375146.0,
          "taker_buy_quote": 567861.632951
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 0.000436,
          "high": 0.000442,
          "low": 0.00043,
          "close": 0.000435,
          "volume": 306282922.0,
          "close_time": 1762646399999,
          "quote_volume": 133567.989088,
          "trades": 1476,
          "taker_buy_base": 147562092.0,
          "taker_buy_quote": 64396.099758
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.000436,
          "high": 0.000441,
          "low": 0.000411,
          "close": 0.000414,
          "volume": 329581321.0,
          "close_time": 1762660799999,
          "quote_volume": 141373.296426,
          "trades": 1827,
          "taker_buy_base": 177300618.0,
          "taker_buy_quote": 76279.84596
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 0.000415,
          "high": 0.000428,
          "low": 0.000415,
          "close": 0.000427,
          "volume": 103178821.0,
          "close_time": 1762675199999,
          "quote_volume": 43528.585701,
          "trades": 584,
          "taker_buy_base": 45636432.0,
          "taker_buy_quote": 19257.562062
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 0.000425,
          "high": 0.000427,
          "low": 0.000415,
          "close": 0.000423,
          "volume": 177738602.0,
          "close_time": 1762689599999,
          "quote_volume": 74817.877487,
          "trades": 528,
          "taker_buy_base": 60750627.0,
          "taker_buy_quote": 25587.930285
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 0.000422,
          "high": 0.000439,
          "low": 0.000422,
          "close": 0.000438,
          "volume": 254315334.0,
          "close_time": 1762703999999,
          "quote_volume": 109057.373972,
          "trades": 1295,
          "taker_buy_base": 136396891.0,
          "taker_buy_quote": 58586.16794
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 0.000438,
          "high": 0.000446,
          "low": 0.000435,
          "close": 0.000446,
          "volume": 179892905.0,
          "close_time": 1762718399999,
          "quote_volume": 79344.252717,
          "trades": 801,
          "taker_buy_base": 97056272.0,
          "taker_buy_quote": 42855.032056
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 0.000444,
          "high": 0.000447,
          "low": 0.000436,
          "close": 0.000439,
          "volume": 149731941.0,
          "close_time": 1762732799999,
          "quote_volume": 66056.520384,
          "trades": 842,
          "taker_buy_base": 66917921.0,
          "taker_buy_quote": 29518.357412
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.000438,
          "high": 0.000448,
          "low": 0.000435,
          "close": 0.000445,
          "volume": 152541066.0,
          "close_time": 1762747199999,
          "quote_volume": 67358.87341,
          "trades": 1179,
          "taker_buy_base": 48707225.0,
          "taker_buy_quote": 21538.70017
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 0.000445,
          "high": 0.000447,
          "low": 0.000438,
          "close": 0.000439,
          "volume": 201358107.0,
          "close_time": 1762761599999,
          "quote_volume": 89021.592976,
          "trades": 977,
          "taker_buy_base": 123586246.0,
          "taker_buy_quote": 54729.299556
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 0.000441,
          "high": 0.00045,
          "low": 0.000437,
          "close": 0.000449,
          "volume": 172717452.0,
          "close_time": 1762775999999,
          "quote_volume": 76725.015904,
          "trades": 1157,
          "taker_buy_base": 109068107.0,
          "taker_buy_quote": 48559.945801
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 0.000449,
          "high": 0.000449,
          "low": 0.000428,
          "close": 0.000436,
          "volume": 304938205.0,
          "close_time": 1762790399999,
          "quote_volume": 133697.996246,
          "trades": 1585,
          "taker_buy_base": 95578748.0,
          "taker_buy_quote": 42044.468111
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 0.000436,
          "high": 0.000439,
          "low": 0.000428,
          "close": 0.000435,
          "volume": 144183420.0,
          "close_time": 1762804799999,
          "quote_volume": 62509.334686,
          "trades": 876,
          "taker_buy_base": 69529966.0,
          "taker_buy_quote": 30164.101816
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 0.000435,
          "high": 0.000446,
          "low": 0.000433,
          "close": 0.00044,
          "volume": 151634414.0,
          "close_time": 1762819199999,
          "quote_volume": 66526.987636,
          "trades": 789,
          "taker_buy_base": 73443797.0,
          "taker_buy_quote": 32168.685508
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.000439,
          "high": 0.000446,
          "low": 0.000434,
          "close": 0.000439,
          "volume": 125595456.0,
          "close_time": 1762833599999,
          "quote_volume": 55146.641441,
          "trades": 550,
          "taker_buy_base": 50883467.0,
          "taker_buy_quote": 22357.567558
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 0.000439,
          "high": 0.00044,
          "low": 0.00042,
          "close": 0.000421,
          "volume": 216241874.0,
          "close_time": 1762847999999,
          "quote_volume": 92190.62191,
          "trades": 884,
          "taker_buy_base": 102426220.0,
          "taker_buy_quote": 43741.559293
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 0.00042,
          "high": 0.000433,
          "low": 0.00042,
          "close": 0.000431,
          "volume": 304048424.0,
          "close_time": 1762862399999,
          "quote_volume": 129564.601433,
          "trades": 1021,
          "taker_buy_base": 154272814.0,
          "taker_buy_quote": 65721.332232
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 0.000431,
          "high": 0.000433,
          "low": 0.000422,
          "close": 0.000425,
          "volume": 135455771.0,
          "close_time": 1762876799999,
          "quote_volume": 57832.979575,
          "trades": 876,
          "taker_buy_base": 66058260.0,
          "taker_buy_quote": 28201.96721
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 0.000427,
          "high": 0.000432,
          "low": 0.000421,
          "close": 0.000421,
          "volume": 154415850.0,
          "close_time": 1762891199999,
          "quote_volume": 65755.881716,
          "trades": 900,
          "taker_buy_base": 62818244.0,
          "taker_buy_quote": 26808.937547
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 0.00042,
          "high": 0.000421,
          "low": 0.000412,
          "close": 0.000412,
          "volume": 162305365.0,
          "close_time": 1762905599999,
          "quote_volume": 67534.746488,
          "trades": 580,
          "taker_buy_base": 59049811.0,
          "taker_buy_quote": 24574.551838
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.000411,
          "high": 0.00042,
          "low": 0.000408,
          "close": 0.00042,
          "volume": 116285336.0,
          "close_time": 1762919999999,
          "quote_volume": 48269.292009,
          "trades": 981,
          "taker_buy_base": 71809875.0,
          "taker_buy_quote": 29859.990077
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 0.00042,
          "high": 0.000427,
          "low": 0.000419,
          "close": 0.000421,
          "volume": 88048553.0,
          "close_time": 1762934399999,
          "quote_volume": 37198.25803,
          "trades": 453,
          "taker_buy_base": 55899040.0,
          "taker_buy_quote": 23610.045461
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 0.000423,
          "high": 0.000434,
          "low": 0.000421,
          "close": 0.00043,
          "volume": 82252217.0,
          "close_time": 1762948799999,
          "quote_volume": 35279.827803,
          "trades": 491,
          "taker_buy_base": 33327499.0,
          "taker_buy_quote": 14323.886662
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 0.00043,
          "high": 0.000434,
          "low": 0.00041,
          "close": 0.000411,
          "volume": 245257155.0,
          "close_time": 1762963199999,
          "quote_volume": 103425.870024,
          "trades": 1289,
          "taker_buy_base": 112310305.0,
          "taker_buy_quote": 47617.034517
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 0.000411,
          "high": 0.000413,
          "low": 0.000391,
          "close": 0.000396,
          "volume": 321245325.0,
          "close_time": 1762977599999,
          "quote_volume": 129063.352474,
          "trades": 1479,
          "taker_buy_base": 133914688.0,
          "taker_buy_quote": 53963.708679
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 0.000396,
          "high": 0.000412,
          "low": 0.000395,
          "close": 0.000406,
          "volume": 241874019.0,
          "close_time": 1762991999999,
          "quote_volume": 98401.785066,
          "trades": 1327,
          "taker_buy_base": 186539441.0,
          "taker_buy_quote": 75847.389632
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.000405,
          "high": 0.000413,
          "low": 0.000398,
          "close": 0.000409,
          "volume": 165797155.0,
          "close_time": 1763006399999,
          "quote_volume": 67292.267337,
          "trades": 569,
          "taker_buy_base": 81636860.0,
          "taker_buy_quote": 33202.935407
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 0.000409,
          "high": 0.000418,
          "low": 0.000407,
          "close": 0.00041,
          "volume": 210573790.0,
          "close_time": 1763020799999,
          "quote_volume": 86908.281946,
          "trades": 687,
          "taker_buy_base": 91593313.0,
          "taker_buy_quote": 37897.750894
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 0.00041,
          "high": 0.000416,
          "low": 0.000407,
          "close": 0.000412,
          "volume": 54849759.0,
          "close_time": 1763035199999,
          "quote_volume": 22562.182283,
          "trades": 403,
          "taker_buy_base": 33258837.0,
          "taker_buy_quote": 13690.410402
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 0.000411,
          "high": 0.00042,
          "low": 0.000408,
          "close": 0.000411,
          "volume": 144363630.0,
          "close_time": 1763049599999,
          "quote_volume": 59784.453337,
          "trades": 918,
          "taker_buy_base": 65827479.0,
          "taker_buy_quote": 27293.037345
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 0.00041,
          "high": 0.000412,
          "low": 0.000382,
          "close": 0.000383,
          "volume": 416812328.0,
          "close_time": 1763063999999,
          "quote_volume": 163835.776223,
          "trades": 2146,
          "taker_buy_base": 155887676.0,
          "taker_buy_quote": 61233.535403
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 0.000384,
          "high": 0.000401,
          "low": 0.000382,
          "close": 0.000395,
          "volume": 199249238.0,
          "close_time": 1763078399999,
          "quote_volume": 78001.869751,
          "trades": 1252,
          "taker_buy_base": 118705231.0,
          "taker_buy_quote": 46411.919973
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.000395,
          "high": 0.000399,
          "low": 0.000389,
          "close": 0.000391,
          "volume": 96085040.0,
          "close_time": 1763092799999,
          "quote_volume": 37861.045683,
          "trades": 1189,
          "taker_buy_base": 27871145.0,
          "taker_buy_quote": 10991.573083
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 0.000391,
          "high": 0.000396,
          "low": 0.000375,
          "close": 0.000392,
          "volume": 192391061.0,
          "close_time": 1763107199999,
          "quote_volume": 74395.127073,
          "trades": 1775,
          "taker_buy_base": 78981465.0,
          "taker_buy_quote": 30617.958251
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 0.000391,
          "high": 0.000393,
          "low": 0.000384,
          "close": 0.000385,
          "volume": 219631386.0,
          "close_time": 1763121599999,
          "quote_volume": 85303.346579,
          "trades": 1219,
          "taker_buy_base": 92418759.0,
          "taker_buy_quote": 35974.561476
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 0.000385,
          "high": 0.000397,
          "low": 0.000377,
          "close": 0.000393,
          "volume": 307487751.0,
          "close_time": 1763135999999,
          "quote_volume": 118655.823238,
          "trades": 1938,
          "taker_buy_base": 145905925.0,
          "taker_buy_quote": 56395.362173
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 0.000394,
          "high": 0.000399,
          "low": 0.000387,
          "close": 0.000392,
          "volume": 173079524.0,
          "close_time": 1763150399999,
          "quote_volume": 67898.527104,
          "trades": 770,
          "taker_buy_base": 77994680.0,
          "taker_buy_quote": 30628.458482
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 0.000392,
          "high": 0.000393,
          "low": 0.000371,
          "close": 0.000378,
          "volume": 209728224.0,
          "close_time": 1763164799999,
          "quote_volume": 79941.280091,
          "trades": 1066,
          "taker_buy_base": 72238639.0,
          "taker_buy_quote": 27501.354175
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.000377,
          "high": 0.000395,
          "low": 0.000377,
          "close": 0.000393,
          "volume": 116480296.0,
          "close_time": 1763179199999,
          "quote_volume": 45405.453707,
          "trades": 523,
          "taker_buy_base": 76528879.0,
          "taker_buy_quote": 29841.738697
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 0.000392,
          "high": 0.000399,
          "low": 0.000391,
          "close": 0.000393,
          "volume": 62770134.0,
          "close_time": 1763193599999,
          "quote_volume": 24824.746907,
          "trades": 610,
          "taker_buy_base": 31557056.0,
          "taker_buy_quote": 12507.538337
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 0.000393,
          "high": 0.000393,
          "low": 0.000382,
          "close": 0.000383,
          "volume": 79239420.0,
          "close_time": 1763207999999,
          "quote_volume": 30753.689606,
          "trades": 756,
          "taker_buy_base": 37008990.0,
          "taker_buy_quote": 14411.150628
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 0.000383,
          "high": 0.00039,
          "low": 0.000383,
          "close": 0.000384,
          "volume": 112425203.0,
          "close_time": 1763222399999,
          "quote_volume": 43432.63635,
          "trades": 952,
          "taker_buy_base": 41945534.0,
          "taker_buy_quote": 16238.154252
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 0.000384,
          "high": 0.000385,
          "low": 0.000378,
          "close": 0.00038,
          "volume": 178376086.0,
          "close_time": 1763236799999,
          "quote_volume": 67712.592194,
          "trades": 965,
          "taker_buy_base": 45243471.0,
          "taker_buy_quote": 17239.194908
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 0.00038,
          "high": 0.000382,
          "low": 0.00037,
          "close": 0.000378,
          "volume": 151069604.0,
          "close_time": 1763251199999,
          "quote_volume": 56947.873824,
          "trades": 1256,
          "taker_buy_base": 61097469.0,
          "taker_buy_quote": 22987.895865
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.000379,
          "high": 0.000379,
          "low": 0.000367,
          "close": 0.000376,
          "volume": 131002135.0,
          "close_time": 1763265599999,
          "quote_volume": 48839.138851,
          "trades": 990,
          "taker_buy_base": 52168632.0,
          "taker_buy_quote": 19451.270712
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 0.000378,
          "high": 0.00038,
          "low": 0.000374,
          "close": 0.000375,
          "volume": 87412541.0,
          "close_time": 1763279999999,
          "quote_volume": 32902.306077,
          "trades": 560,
          "taker_buy_base": 54120867.0,
          "taker_buy_quote": 20364.766515
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 0.000377,
          "high": 0.00038,
          "low": 0.000365,
          "close": 0.000366,
          "volume": 112572917.0,
          "close_time": 1763294399999,
          "quote_volume": 41943.09195,
          "trades": 481,
          "taker_buy_base": 39677437.0,
          "taker_buy_quote": 14757.466215
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 0.000366,
          "high": 0.000371,
          "low": 0.000357,
          "close": 0.000358,
          "volume": 187271092.0,
          "close_time": 1763308799999,
          "quote_volume": 68355.947342,
          "trades": 692,
          "taker_buy_base": 82156366.0,
          "taker_buy_quote": 30034.775243
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 0.000357,
          "high": 0.000361,
          "low": 0.000342,
          "close": 0.000349,
          "volume": 272447583.0,
          "close_time": 1763323199999,
          "quote_volume": 95943.468061,
          "trades": 1079,
          "taker_buy_base": 133465187.0,
          "taker_buy_quote": 47098.110559
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 0.000348,
          "high": 0.000357,
          "low": 0.000344,
          "close": 0.000352,
          "volume": 287381862.0,
          "close_time": 1763337599999,
          "quote_volume": 100399.914459,
          "trades": 1454,
          "taker_buy_base": 135449679.0,
          "taker_buy_quote": 47384.917936
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.000352,
          "high": 0.000361,
          "low": 0.000347,
          "close": 0.000359,
          "volume": 121091930.0,
          "close_time": 1763351999999,
          "quote_volume": 42867.811629,
          "trades": 651,
          "taker_buy_base": 60728131.0,
          "taker_buy_quote": 21544.167749
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 0.00036,
          "high": 0.000361,
          "low": 0.000355,
          "close": 0.00036,
          "volume": 83888662.0,
          "close_time": 1763366399999,
          "quote_volume": 30088.456109,
          "trades": 339,
          "taker_buy_base": 59412758.0,
          "taker_buy_quote": 21344.005176
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 0.000359,
          "high": 0.000365,
          "low": 0.000359,
          "close": 0.000363,
          "volume": 108652811.0,
          "close_time": 1763380799999,
          "quote_volume": 39243.300565,
          "trades": 491,
          "taker_buy_base": 48404963.0,
          "taker_buy_quote": 17503.224412
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 0.000361,
          "high": 0.000366,
          "low": 0.000349,
          "close": 0.000355,
          "volume": 354433953.0,
          "close_time": 1763395199999,
          "quote_volume": 126330.337208,
          "trades": 922,
          "taker_buy_base": 152665865.0,
          "taker_buy_quote": 54613.707538
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 0.000355,
          "high": 0.00036,
          "low": 0.00034,
          "close": 0.000343,
          "volume": 239199966.0,
          "close_time": 1763409599999,
          "quote_volume": 83298.376791,
          "trades": 688,
          "taker_buy_base": 112983391.0,
          "taker_buy_quote": 39225.091418
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 0.000343,
          "high": 0.000349,
          "low": 0.00034,
          "close": 0.000348,
          "volume": 143422326.0,
          "close_time": 1763423999999,
          "quote_volume": 49194.438507,
          "trades": 484,
          "taker_buy_base": 51594037.0,
          "taker_buy_quote": 17742.237134
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.000348,
          "high": 0.000354,
          "low": 0.00034,
          "close": 0.000353,
          "volume": 101520052.0,
          "close_time": 1763438399999,
          "quote_volume": 35324.75659,
          "trades": 524,
          "taker_buy_base": 46634373.0,
          "taker_buy_quote": 16219.530342
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 0.000354,
          "high": 0.000357,
          "low": 0.000344,
          "close": 0.000347,
          "volume": 151855040.0,
          "close_time": 1763452799999,
          "quote_volume": 53277.368525,
          "trades": 671,
          "taker_buy_base": 70306030.0,
          "taker_buy_quote": 24697.81779
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 0.000348,
          "high": 0.000353,
          "low": 0.000346,
          "close": 0.000348,
          "volume": 227399764.0,
          "close_time": 1763467199999,
          "quote_volume": 79614.985624,
          "trades": 745,
          "taker_buy_base": 121683427.0,
          "taker_buy_quote": 42640.678496
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 0.000347,
          "high": 0.000352,
          "low": 0.00034,
          "close": 0.00035,
          "volume": 358865979.0,
          "close_time": 1763481599999,
          "quote_volume": 124069.705314,
          "trades": 2098,
          "taker_buy_base": 132008334.0,
          "taker_buy_quote": 45826.836496
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 0.00035,
          "high": 0.000364,
          "low": 0.000349,
          "close": 0.000357,
          "volume": 472576563.0,
          "close_time": 1763495999999,
          "quote_volume": 169490.444681,
          "trades": 2229,
          "taker_buy_base": 247609600.0,
          "taker_buy_quote": 88710.108342
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 0.000357,
          "high": 0.00036,
          "low": 0.000353,
          "close": 0.000355,
          "volume": 85543276.0,
          "close_time": 1763510399999,
          "quote_volume": 30558.359831,
          "trades": 874,
          "taker_buy_base": 55350859.0,
          "taker_buy_quote": 19793.466722
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.000355,
          "high": 0.000356,
          "low": 0.000346,
          "close": 0.000346,
          "volume": 81090305.0,
          "close_time": 1763524799999,
          "quote_volume": 28613.314527,
          "trades": 339,
          "taker_buy_base": 36665705.0,
          "taker_buy_quote": 12961.070911
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 0.000346,
          "high": 0.000348,
          "low": 0.000338,
          "close": 0.000346,
          "volume": 89312055.0,
          "close_time": 1763539199999,
          "quote_volume": 30568.495601,
          "trades": 449,
          "taker_buy_base": 41838843.0,
          "taker_buy_quote": 14342.643223
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 0.000345,
          "high": 0.000349,
          "low": 0.000345,
          "close": 0.000348,
          "volume": 75067775.0,
          "close_time": 1763553599999,
          "quote_volume": 25995.337722,
          "trades": 294,
          "taker_buy_base": 30231227.0,
          "taker_buy_quote": 10492.749445
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 0.000347,
          "high": 0.000357,
          "low": 0.000344,
          "close": 0.000344,
          "volume": 123589828.0,
          "close_time": 1763567999999,
          "quote_volume": 43009.493671,
          "trades": 430,
          "taker_buy_base": 62436146.0,
          "taker_buy_quote": 21772.929834
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 0.000344,
          "high": 0.000346,
          "low": 0.000329,
          "close": 0.000335,
          "volume": 311163198.0,
          "close_time": 1763582399999,
          "quote_volume": 104110.951429,
          "trades": 1266,
          "taker_buy_base": 131823722.0,
          "taker_buy_quote": 44039.49654
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 0.000334,
          "high": 0.000349,
          "low": 0.000332,
          "close": 0.000346,
          "volume": 336513813.0,
          "close_time": 1763596799999,
          "quote_volume": 114114.88161,
          "trades": 694,
          "taker_buy_base": 145404968.0,
          "taker_buy_quote": 49674.330577
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.000347,
          "high": 0.000355,
          "low": 0.000346,
          "close": 0.000354,
          "volume": 120290291.0,
          "close_time": 1763611199999,
          "quote_volume": 42323.536612,
          "trades": 592,
          "taker_buy_base": 55029129.0,
          "taker_buy_quote": 19390.293581
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 0.000354,
          "high": 0.000361,
          "low": 0.000352,
          "close": 0.000358,
          "volume": 83258620.0,
          "close_time": 1763625599999,
          "quote_volume": 29592.362976,
          "trades": 469,
          "taker_buy_base": 30449500.0,
          "taker_buy_quote": 10828.881347
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 0.00036,
          "high": 0.000362,
          "low": 0.000355,
          "close": 0.000359,
          "volume": 120184278.0,
          "close_time": 1763639999999,
          "quote_volume": 43014.449871,
          "trades": 544,
          "taker_buy_base": 57149853.0,
          "taker_buy_quote": 20472.129305
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 0.00036,
          "high": 0.000374,
          "low": 0.00036,
          "close": 0.000365,
          "volume": 419432824.0,
          "close_time": 1763654399999,
          "quote_volume": 154445.614437,
          "trades": 1491,
          "taker_buy_base": 219436949.0,
          "taker_buy_quote": 80887.508353
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 0.000365,
          "high": 0.000368,
          "low": 0.00034,
          "close": 0.000345,
          "volume": 510913925.0,
          "close_time": 1763668799999,
          "quote_volume": 177421.151585,
          "trades": 1261,
          "taker_buy_base": 220422397.0,
          "taker_buy_quote": 76517.779773
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 0.000346,
          "high": 0.000359,
          "low": 0.000342,
          "close": 0.000346,
          "volume": 151102890.0,
          "close_time": 1763683199999,
          "quote_volume": 52673.801514,
          "trades": 816,
          "taker_buy_base": 82714111.0,
          "taker_buy_quote": 28905.518699
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.000348,
          "high": 0.000358,
          "low": 0.000342,
          "close": 0.000348,
          "volume": 192967609.0,
          "close_time": 1763697599999,
          "quote_volume": 67695.483144,
          "trades": 679,
          "taker_buy_base": 93512578.0,
          "taker_buy_quote": 32788.689516
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 0.000347,
          "high": 0.000351,
          "low": 0.000315,
          "close": 0.000332,
          "volume": 395387061.0,
          "close_time": 1763711999999,
          "quote_volume": 133294.289984,
          "trades": 1918,
          "taker_buy_base": 226585108.0,
          "taker_buy_quote": 76187.689552
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 0.000331,
          "high": 0.000336,
          "low": 0.000318,
          "close": 0.00032,
          "volume": 482310236.0,
          "close_time": 1763726399999,
          "quote_volume": 157625.889671,
          "trades": 1455,
          "taker_buy_base": 174580445.0,
          "taker_buy_quote": 57157.182782
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 0.00032,
          "high": 0.000331,
          "low": 0.000313,
          "close": 0.000322,
          "volume": 377466307.0,
          "close_time": 1763740799999,
          "quote_volume": 121828.613066,
          "trades": 1358,
          "taker_buy_base": 220585470.0,
          "taker_buy_quote": 71091.800531
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 0.000323,
          "high": 0.000337,
          "low": 0.00032,
          "close": 0.00033,
          "volume": 344982582.0,
          "close_time": 1763755199999,
          "quote_volume": 114128.519815,
          "trades": 2147,
          "taker_buy_base": 120737625.0,
          "taker_buy_quote": 40015.647875
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 0.000331,
          "high": 0.000333,
          "low": 0.000315,
          "close": 0.000326,
          "volume": 462613780.0,
          "close_time": 1763769599999,
          "quote_volume": 151383.585253,
          "trades": 1463,
          "taker_buy_base": 269472701.0,
          "taker_buy_quote": 88351.399835
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.000326,
          "high": 0.000333,
          "low": 0.000324,
          "close": 0.000329,
          "volume": 162072918.0,
          "close_time": 1763783999999,
          "quote_volume": 53533.550656,
          "trades": 1809,
          "taker_buy_base": 124500165.0,
          "taker_buy_quote": 41178.793897
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 0.000328,
          "high": 0.000328,
          "low": 0.000318,
          "close": 0.000326,
          "volume": 89968052.0,
          "close_time": 1763798399999,
          "quote_volume": 29102.605803,
          "trades": 434,
          "taker_buy_base": 30600889.0,
          "taker_buy_quote": 9904.719757
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 0.000327,
          "high": 0.000328,
          "low": 0.000317,
          "close": 0.000326,
          "volume": 90186882.0,
          "close_time": 1763812799999,
          "quote_volume": 29115.890182,
          "trades": 475,
          "taker_buy_base": 34989135.0,
          "taker_buy_quote": 11314.201763
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 0.000323,
          "high": 0.000329,
          "low": 0.00032,
          "close": 0.000325,
          "volume": 69131682.0,
          "close_time": 1763827199999,
          "quote_volume": 22420.336523,
          "trades": 415,
          "taker_buy_base": 30032909.0,
          "taker_buy_quote": 9781.279164
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 0.000324,
          "high": 0.000327,
          "low": 0.000322,
          "close": 0.000323,
          "volume": 103162326.0,
          "close_time": 1763841599999,
          "quote_volume": 33488.742111,
          "trades": 546,
          "taker_buy_base": 48035387.0,
          "taker_buy_quote": 15613.291082
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 0.000323,
          "high": 0.000333,
          "low": 0.000322,
          "close": 0.000326,
          "volume": 116701232.0,
          "close_time": 1763855999999,
          "quote_volume": 38125.280065,
          "trades": 564,
          "taker_buy_base": 61259062.0,
          "taker_buy_quote": 20046.196112
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.000326,
          "high": 0.000335,
          "low": 0.000326,
          "close": 0.000331,
          "volume": 225446691.0,
          "close_time": 1763870399999,
          "quote_volume": 74865.137732,
          "trades": 521,
          "taker_buy_base": 98801435.0,
          "taker_buy_quote": 32779.647888
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 0.000332,
          "high": 0.000337,
          "low": 0.000329,
          "close": 0.000335,
          "volume": 156698517.0,
          "close_time": 1763884799999,
          "quote_volume": 52229.312253,
          "trades": 675,
          "taker_buy_base": 73411365.0,
          "taker_buy_quote": 24573.272175
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 0.000335,
          "high": 0.000336,
          "low": 0.000331,
          "close": 0.000334,
          "volume": 81919997.0,
          "close_time": 1763899199999,
          "quote_volume": 27257.940604,
          "trades": 404,
          "taker_buy_base": 24700757.0,
          "taker_buy_quote": 8234.167019
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 0.000332,
          "high": 0.000338,
          "low": 0.000331,
          "close": 0.000336,
          "volume": 237306022.0,
          "close_time": 1763913599999,
          "quote_volume": 79475.762331,
          "trades": 504,
          "taker_buy_base": 184536620.0,
          "taker_buy_quote": 61802.127031
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 0.000336,
          "high": 0.000341,
          "low": 0.000333,
          "close": 0.000334,
          "volume": 177854036.0,
          "close_time": 1763927999999,
          "quote_volume": 59790.655614,
          "trades": 815,
          "taker_buy_base": 73585410.0,
          "taker_buy_quote": 24773.987945
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 0.000335,
          "high": 0.000336,
          "low": 0.00033,
          "close": 0.00033,
          "volume": 164377081.0,
          "close_time": 1763942399999,
          "quote_volume": 54699.346589,
          "trades": 863,
          "taker_buy_base": 57175670.0,
          "taker_buy_quote": 19055.978238
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.00033,
          "high": 0.000343,
          "low": 0.000327,
          "close": 0.000341,
          "volume": 209836033.0,
          "close_time": 1763956799999,
          "quote_volume": 70704.304562,
          "trades": 997,
          "taker_buy_base": 98695078.0,
          "taker_buy_quote": 33260.541337
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 0.00034,
          "high": 0.000342,
          "low": 0.000334,
          "close": 0.000337,
          "volume": 159983768.0,
          "close_time": 1763971199999,
          "quote_volume": 54056.229697,
          "trades": 575,
          "taker_buy_base": 66297814.0,
          "taker_buy_quote": 22368.671181
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 0.000336,
          "high": 0.000336,
          "low": 0.000327,
          "close": 0.000334,
          "volume": 138898228.0,
          "close_time": 1763985599999,
          "quote_volume": 46037.203188,
          "trades": 562,
          "taker_buy_base": 66408316.0,
          "taker_buy_quote": 22028.326708
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 0.000333,
          "high": 0.00034,
          "low": 0.000329,
          "close": 0.000339,
          "volume": 150699576.0,
          "close_time": 1763999999999,
          "quote_volume": 50276.691462,
          "trades": 789,
          "taker_buy_base": 81273726.0,
          "taker_buy_quote": 27138.250312
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 0.000338,
          "high": 0.00035,
          "low": 0.000337,
          "close": 0.000344,
          "volume": 174622426.0,
          "close_time": 1764014399999,
          "quote_volume": 59989.719834,
          "trades": 1236,
          "taker_buy_base": 64382503.0,
          "taker_buy_quote": 22207.930815
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 0.000344,
          "high": 0.000347,
          "low": 0.000341,
          "close": 0.000341,
          "volume": 94839138.0,
          "close_time": 1764028799999,
          "quote_volume": 32658.059845,
          "trades": 711,
          "taker_buy_base": 31148258.0,
          "taker_buy_quote": 10747.080884
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.000341,
          "high": 0.000345,
          "low": 0.000337,
          "close": 0.000343,
          "volume": 138072451.0,
          "close_time": 1764043199999,
          "quote_volume": 47280.65138,
          "trades": 817,
          "taker_buy_base": 92819346.0,
          "taker_buy_quote": 31795.086267
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 0.000343,
          "high": 0.000347,
          "low": 0.00034,
          "close": 0.000342,
          "volume": 184171249.0,
          "close_time": 1764057599999,
          "quote_volume": 63443.519357,
          "trades": 564,
          "taker_buy_base": 90005589.0,
          "taker_buy_quote": 31041.238921
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 0.000343,
          "high": 0.000346,
          "low": 0.000339,
          "close": 0.000344,
          "volume": 108895086.0,
          "close_time": 1764071999999,
          "quote_volume": 37457.713336,
          "trades": 361,
          "taker_buy_base": 66067211.0,
          "taker_buy_quote": 22763.217771
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 0.000344,
          "high": 0.000351,
          "low": 0.000342,
          "close": 0.000349,
          "volume": 157102225.0,
          "close_time": 1764086399999,
          "quote_volume": 54614.338582,
          "trades": 851,
          "taker_buy_base": 81173932.0,
          "taker_buy_quote": 28204.923216
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 0.000349,
          "high": 0.000358,
          "low": 0.000347,
          "close": 0.000352,
          "volume": 162327516.0,
          "close_time": 1764100799999,
          "quote_volume": 57286.225205,
          "trades": 863,
          "taker_buy_base": 71282987.0,
          "taker_buy_quote": 25175.664024
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 0.000352,
          "high": 0.000359,
          "low": 0.000351,
          "close": 0.000354,
          "volume": 106795052.0,
          "close_time": 1764115199999,
          "quote_volume": 37898.196363,
          "trades": 543,
          "taker_buy_base": 44710412.0,
          "taker_buy_quote": 15904.298446
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.000355,
          "high": 0.000358,
          "low": 0.000354,
          "close": 0.000354,
          "volume": 63974566.0,
          "close_time": 1764129599999,
          "quote_volume": 22812.536146,
          "trades": 363,
          "taker_buy_base": 44458313.0,
          "taker_buy_quote": 15875.386974
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 0.000355,
          "high": 0.000359,
          "low": 0.000353,
          "close": 0.000356,
          "volume": 29009846.0,
          "close_time": 1764143999999,
          "quote_volume": 10327.696641,
          "trades": 166,
          "taker_buy_base": 9055981.0,
          "taker_buy_quote": 3228.93753
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 0.000356,
          "high": 0.000358,
          "low": 0.000347,
          "close": 0.000347,
          "volume": 82315257.0,
          "close_time": 1764158399999,
          "quote_volume": 28809.506515,
          "trades": 482,
          "taker_buy_base": 18340011.0,
          "taker_buy_quote": 6424.188449
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 0.000348,
          "high": 0.000352,
          "low": 0.000345,
          "close": 0.000347,
          "volume": 129433916.0,
          "close_time": 1764172799999,
          "quote_volume": 45048.227316,
          "trades": 519,
          "taker_buy_base": 54083642.0,
          "taker_buy_quote": 18839.474147
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 0.000347,
          "high": 0.000361,
          "low": 0.000346,
          "close": 0.000358,
          "volume": 172711343.0,
          "close_time": 1764187199999,
          "quote_volume": 61469.532947,
          "trades": 714,
          "taker_buy_base": 101646332.0,
          "taker_buy_quote": 36239.668822
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 0.000358,
          "high": 0.000361,
          "low": 0.000356,
          "close": 0.00036,
          "volume": 107342656.0,
          "close_time": 1764201599999,
          "quote_volume": 38485.855782,
          "trades": 431,
          "taker_buy_base": 62099328.0,
          "taker_buy_quote": 22281.06387
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.00036,
          "high": 0.000364,
          "low": 0.000358,
          "close": 0.000359,
          "volume": 79665695.0,
          "close_time": 1764215999999,
          "quote_volume": 28740.3651,
          "trades": 365,
          "taker_buy_base": 21136212.0,
          "taker_buy_quote": 7632.198586
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 0.000359,
          "high": 0.000364,
          "low": 0.000359,
          "close": 0.000361,
          "volume": 68057698.0,
          "close_time": 1764230399999,
          "quote_volume": 24599.349375,
          "trades": 418,
          "taker_buy_base": 46150953.0,
          "taker_buy_quote": 16692.562025
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 0.000361,
          "high": 0.000364,
          "low": 0.00036,
          "close": 0.000362,
          "volume": 51471301.0,
          "close_time": 1764244799999,
          "quote_volume": 18603.939658,
          "trades": 294,
          "taker_buy_base": 23806158.0,
          "taker_buy_quote": 8607.747226
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 0.000361,
          "high": 0.000371,
          "low": 0.00036,
          "close": 0.00037,
          "volume": 152650865.0,
          "close_time": 1764259199999,
          "quote_volume": 55707.072495,
          "trades": 637,
          "taker_buy_base": 124404173.0,
          "taker_buy_quote": 45449.616229
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 0.00037,
          "high": 0.000374,
          "low": 0.000368,
          "close": 0.000371,
          "volume": 176885474.0,
          "close_time": 1764273599999,
          "quote_volume": 65575.331913,
          "trades": 703,
          "taker_buy_base": 68990317.0,
          "taker_buy_quote": 25605.931008
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 0.000371,
          "high": 0.000372,
          "low": 0.000364,
          "close": 0.000367,
          "volume": 103655315.0,
          "close_time": 1764287999999,
          "quote_volume": 38258.876298,
          "trades": 695,
          "taker_buy_base": 48271252.0,
          "taker_buy_quote": 17816.383415
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.000367,
          "high": 0.00037,
          "low": 0.00036,
          "close": 0.000364,
          "volume": 116279068.0,
          "close_time": 1764302399999,
          "quote_volume": 42559.442089,
          "trades": 907,
          "taker_buy_base": 39719451.0,
          "taker_buy_quote": 14564.543985
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 0.000364,
          "high": 0.000365,
          "low": 0.00036,
          "close": 0.000362,
          "volume": 41616202.0,
          "close_time": 1764316799999,
          "quote_volume": 15064.990062,
          "trades": 320,
          "taker_buy_base": 21600703.0,
          "taker_buy_quote": 7821.517737
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 0.000361,
          "high": 0.000369,
          "low": 0.00036,
          "close": 0.000366,
          "volume": 104350087.0,
          "close_time": 1764331199999,
          "quote_volume": 38197.401421,
          "trades": 557,
          "taker_buy_base": 43983531.0,
          "taker_buy_quote": 16120.256244
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 0.000366,
          "high": 0.000369,
          "low": 0.000363,
          "close": 0.000365,
          "volume": 99374063.0,
          "close_time": 1764345599999,
          "quote_volume": 36345.027189,
          "trades": 351,
          "taker_buy_base": 44632443.0,
          "taker_buy_quote": 16329.915682
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 0.000365,
          "high": 0.000365,
          "low": 0.00035,
          "close": 0.000357,
          "volume": 185375329.0,
          "close_time": 1764359999999,
          "quote_volume": 66118.931474,
          "trades": 842,
          "taker_buy_base": 70884387.0,
          "taker_buy_quote": 25296.581425
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 0.000356,
          "high": 0.000359,
          "low": 0.000353,
          "close": 0.000356,
          "volume": 160818735.0,
          "close_time": 1764374399999,
          "quote_volume": 57243.877139,
          "trades": 990,
          "taker_buy_base": 92215953.0,
          "taker_buy_quote": 32879.027524
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.000356,
          "high": 0.000359,
          "low": 0.000356,
          "close": 0.000357,
          "volume": 27400866.0,
          "close_time": 1764388799999,
          "quote_volume": 9797.239714,
          "trades": 178,
          "taker_buy_base": 12110040.0,
          "taker_buy_quote": 4331.377718
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 0.000357,
          "high": 0.000359,
          "low": 0.000354,
          "close": 0.000355,
          "volume": 35703632.0,
          "close_time": 1764403199999,
          "quote_volume": 12707.812352,
          "trades": 194,
          "taker_buy_base": 18962625.0,
          "taker_buy_quote": 6754.65774
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 0.000355,
          "high": 0.000358,
          "low": 0.000351,
          "close": 0.000356,
          "volume": 87998360.0,
          "close_time": 1764417599999,
          "quote_volume": 31219.867843,
          "trades": 515,
          "taker_buy_base": 40090845.0,
          "taker_buy_quote": 14244.878864
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 0.000357,
          "high": 0.000357,
          "low": 0.00035,
          "close": 0.000353,
          "volume": 67931998.0,
          "close_time": 1764431999999,
          "quote_volume": 23940.908524,
          "trades": 212,
          "taker_buy_base": 23407562.0,
          "taker_buy_quote": 8256.739471
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 0.000353,
          "high": 0.000353,
          "low": 0.000348,
          "close": 0.000351,
          "volume": 54171003.0,
          "close_time": 1764446399999,
          "quote_volume": 18959.410623,
          "trades": 387,
          "taker_buy_base": 22675762.0,
          "taker_buy_quote": 7945.469809
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 0.000351,
          "high": 0.000357,
          "low": 0.000349,
          "close": 0.000357,
          "volume": 55392583.0,
          "close_time": 1764460799999,
          "quote_volume": 19518.625846,
          "trades": 335,
          "taker_buy_base": 37175730.0,
          "taker_buy_quote": 13094.827219
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.000357,
          "high": 0.000363,
          "low": 0.000355,
          "close": 0.000363,
          "volume": 116591110.0,
          "close_time": 1764475199999,
          "quote_volume": 41890.613601,
          "trades": 405,
          "taker_buy_base": 71804473.0,
          "taker_buy_quote": 25823.046658
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 0.000361,
          "high": 0.000363,
          "low": 0.000357,
          "close": 0.000359,
          "volume": 62045386.0,
          "close_time": 1764489599999,
          "quote_volume": 22291.957722,
          "trades": 257,
          "taker_buy_base": 25112595.0,
          "taker_buy_quote": 9022.545439
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 0.000359,
          "high": 0.000363,
          "low": 0.000353,
          "close": 0.000354,
          "volume": 315711558.0,
          "close_time": 1764503999999,
          "quote_volume": 113032.52729,
          "trades": 845,
          "taker_buy_base": 167039946.0,
          "taker_buy_quote": 59963.471572
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 0.000354,
          "high": 0.000358,
          "low": 0.000349,
          "close": 0.000349,
          "volume": 142999653.0,
          "close_time": 1764518399999,
          "quote_volume": 50581.431353,
          "trades": 553,
          "taker_buy_base": 56813146.0,
          "taker_buy_quote": 20139.63277
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 0.00035,
          "high": 0.000355,
          "low": 0.000349,
          "close": 0.00035,
          "volume": 58610334.0,
          "close_time": 1764532799999,
          "quote_volume": 20676.662812,
          "trades": 686,
          "taker_buy_base": 32704020.0,
          "taker_buy_quote": 11549.6437
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 0.000352,
          "high": 0.000352,
          "low": 0.00034,
          "close": 0.000341,
          "volume": 126823325.0,
          "close_time": 1764547199999,
          "quote_volume": 44222.187699,
          "trades": 556,
          "taker_buy_base": 34624837.0,
          "taker_buy_quote": 12061.828358
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.000341,
          "high": 0.000342,
          "low": 0.000315,
          "close": 0.000324,
          "volume": 449344309.0,
          "close_time": 1764561599999,
          "quote_volume": 145722.559081,
          "trades": 1506,
          "taker_buy_base": 219282167.0,
          "taker_buy_quote": 70971.552893
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 0.000323,
          "high": 0.000324,
          "low": 0.00027,
          "close": 0.000279,
          "volume": 4125264876.0,
          "close_time": 1764575999999,
          "quote_volume": 1195938.582848,
          "trades": 11098,
          "taker_buy_base": 1623706238.0,
          "taker_buy_quote": 469287.254782
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 0.000279,
          "high": 0.000283,
          "low": 0.00027,
          "close": 0.000281,
          "volume": 2197081961.0,
          "close_time": 1764590399999,
          "quote_volume": 604492.003232,
          "trades": 5454,
          "taker_buy_base": 939134817.0,
          "taker_buy_quote": 258649.545645
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 0.000282,
          "high": 0.000284,
          "low": 0.000262,
          "close": 0.000265,
          "volume": 1653008474.0,
          "close_time": 1764604799999,
          "quote_volume": 454701.504505,
          "trades": 4218,
          "taker_buy_base": 690140940.0,
          "taker_buy_quote": 190360.387629
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 0.000265,
          "high": 0.000274,
          "low": 0.000258,
          "close": 0.000265,
          "volume": 1668860382.0,
          "close_time": 1764619199999,
          "quote_volume": 446989.27155,
          "trades": 3762,
          "taker_buy_base": 977447666.0,
          "taker_buy_quote": 262208.172176
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 0.000265,
          "high": 0.000274,
          "low": 0.000265,
          "close": 0.000273,
          "volume": 411622362.0,
          "close_time": 1764633599999,
          "quote_volume": 111582.926328,
          "trades": 1633,
          "taker_buy_base": 162521625.0,
          "taker_buy_quote": 44075.766771
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.000272,
          "high": 0.000274,
          "low": 0.000264,
          "close": 0.000268,
          "volume": 321379409.0,
          "close_time": 1764647999999,
          "quote_volume": 86408.641403,
          "trades": 986,
          "taker_buy_base": 151743637.0,
          "taker_buy_quote": 40795.174592
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 0.000268,
          "high": 0.000268,
          "low": 0.000254,
          "close": 0.000256,
          "volume": 398709883.0,
          "close_time": 1764662399999,
          "quote_volume": 104262.682221,
          "trades": 1000,
          "taker_buy_base": 177811525.0,
          "taker_buy_quote": 46592.626034
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 0.000255,
          "high": 0.000267,
          "low": 0.000252,
          "close": 0.000263,
          "volume": 635426274.0,
          "close_time": 1764676799999,
          "quote_volume": 164644.056234,
          "trades": 1298,
          "taker_buy_base": 386336062.0,
          "taker_buy_quote": 100068.314307
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 0.000263,
          "high": 0.000273,
          "low": 0.000258,
          "close": 0.000272,
          "volume": 647647168.0,
          "close_time": 1764691199999,
          "quote_volume": 170456.05934,
          "trades": 1320,
          "taker_buy_base": 285233429.0,
          "taker_buy_quote": 75091.993844
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 0.000273,
          "high": 0.000273,
          "low": 0.000264,
          "close": 0.000269,
          "volume": 604366303.0,
          "close_time": 1764705599999,
          "quote_volume": 162255.367308,
          "trades": 1554,
          "taker_buy_base": 290138212.0,
          "taker_buy_quote": 78110.375503
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 0.00027,
          "high": 0.000295,
          "low": 0.000257,
          "close": 0.000261,
          "volume": 2430143845.0,
          "close_time": 1764719999999,
          "quote_volume": 657366.657582,
          "trades": 5091,
          "taker_buy_base": 1021366019.0,
          "taker_buy_quote": 275924.855084
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.000261,
          "high": 0.000261,
          "low": 0.000253,
          "close": 0.000256,
          "volume": 324628248.0,
          "close_time": 1764734399999,
          "quote_volume": 83197.639112,
          "trades": 773,
          "taker_buy_base": 195438845.0,
          "taker_buy_quote": 50072.575812
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 0.000256,
          "high": 0.000257,
          "low": 0.000246,
          "close": 0.000249,
          "volume": 996473017.0,
          "close_time": 1764748799999,
          "quote_volume": 250907.731934,
          "trades": 1794,
          "taker_buy_base": 490799739.0,
          "taker_buy_quote": 123641.37625
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 0.000249,
          "high": 0.000254,
          "low": 0.000247,
          "close": 0.000251,
          "volume": 834236325.0,
          "close_time": 1764763199999,
          "quote_volume": 208581.841176,
          "trades": 1522,
          "taker_buy_base": 365834101.0,
          "taker_buy_quote": 91730.322533
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 0.000251,
          "high": 0.000255,
          "low": 0.000239,
          "close": 0.000246,
          "volume": 1356184707.0,
          "close_time": 1764777599999,
          "quote_volume": 336414.035375,
          "trades": 2530,
          "taker_buy_base": 611492696.0,
          "taker_buy_quote": 151984.610694
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 0.000245,
          "high": 0.000246,
          "low": 0.000233,
          "close": 0.00024,
          "volume": 1644722626.0,
          "close_time": 1764791999999,
          "quote_volume": 393219.130959,
          "trades": 2969,
          "taker_buy_base": 698642338.0,
          "taker_buy_quote": 167475.529108
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 0.00024,
          "high": 0.000249,
          "low": 0.000238,
          "close": 0.000241,
          "volume": 1405887581.0,
          "close_time": 1764806399999,
          "quote_volume": 342179.177709,
          "trades": 2796,
          "taker_buy_base": 619452755.0,
          "taker_buy_quote": 151030.003066
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.000241,
          "high": 0.000244,
          "low": 0.000237,
          "close": 0.000238,
          "volume": 324777325.0,
          "close_time": 1764820799999,
          "quote_volume": 78351.698223,
          "trades": 832,
          "taker_buy_base": 109376899.0,
          "taker_buy_quote": 26412.297603
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 0.000237,
          "high": 0.000247,
          "low": 0.000233,
          "close": 0.000241,
          "volume": 829151782.0,
          "close_time": 1764835199999,
          "quote_volume": 199358.309591,
          "trades": 1582,
          "taker_buy_base": 426711104.0,
          "taker_buy_quote": 102862.90992
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 0.000242,
          "high": 0.000249,
          "low": 0.000239,
          "close": 0.000242,
          "volume": 1365253024.0,
          "close_time": 1764849599999,
          "quote_volume": 332943.295827,
          "trades": 2235,
          "taker_buy_base": 762989323.0,
          "taker_buy_quote": 186381.04871
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 0.000241,
          "high": 0.000243,
          "low": 0.000234,
          "close": 0.000236,
          "volume": 630809960.0,
          "close_time": 1764863999999,
          "quote_volume": 149155.925314,
          "trades": 1344,
          "taker_buy_base": 263666202.0,
          "taker_buy_quote": 62395.124032
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 0.000236,
          "high": 0.000237,
          "low": 0.000222,
          "close": 0.000229,
          "volume": 1004187969.0,
          "close_time": 1764878399999,
          "quote_volume": 229545.034353,
          "trades": 1568,
          "taker_buy_base": 397958938.0,
          "taker_buy_quote": 91038.515491
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 0.00023,
          "high": 0.000232,
          "low": 0.000226,
          "close": 0.000231,
          "volume": 424286319.0,
          "close_time": 1764892799999,
          "quote_volume": 97088.266886,
          "trades": 625,
          "taker_buy_base": 164909137.0,
          "taker_buy_quote": 37730.643004
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.00023,
          "high": 0.000233,
          "low": 0.000226,
          "close": 0.000229,
          "volume": 460624676.0,
          "close_time": 1764907199999,
          "quote_volume": 105194.788096,
          "trades": 1128,
          "taker_buy_base": 171854735.0,
          "taker_buy_quote": 39264.805226
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 0.000228,
          "high": 0.000236,
          "low": 0.000227,
          "close": 0.000235,
          "volume": 229772081.0,
          "close_time": 1764921599999,
          "quote_volume": 53138.847185,
          "trades": 632,
          "taker_buy_base": 112949075.0,
          "taker_buy_quote": 26139.854791
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 0.000236,
          "high": 0.000236,
          "low": 0.000228,
          "close": 0.000233,
          "volume": 556099831.0,
          "close_time": 1764935999999,
          "quote_volume": 128928.131554,
          "trades": 1666,
          "taker_buy_base": 266027019.0,
          "taker_buy_quote": 61718.052213
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 0.000232,
          "high": 0.000238,
          "low": 0.000229,
          "close": 0.000236,
          "volume": 525514699.0,
          "close_time": 1764950399999,
          "quote_volume": 123186.496494,
          "trades": 1830,
          "taker_buy_base": 190873333.0,
          "taker_buy_quote": 44730.014964
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 0.000237,
          "high": 0.000283,
          "low": 0.000228,
          "close": 0.000237,
          "volume": 8261561548.0,
          "close_time": 1764964799999,
          "quote_volume": 2109871.111156,
          "trades": 22065,
          "taker_buy_base": 4152767698.0,
          "taker_buy_quote": 1062203.921818
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 0.000238,
          "high": 0.000256,
          "low": 0.000236,
          "close": 0.000247,
          "volume": 2709354384.0,
          "close_time": 1764979199999,
          "quote_volume": 665521.17889,
          "trades": 5576,
          "taker_buy_base": 1392665263.0,
          "taker_buy_quote": 342868.26651
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.000248,
          "high": 0.000275,
          "low": 0.000243,
          "close": 0.000248,
          "volume": 3113832598.0,
          "close_time": 1764993599999,
          "quote_volume": 794844.368773,
          "trades": 6543,
          "taker_buy_base": 1568639393.0,
          "taker_buy_quote": 401572.194868
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 0.000247,
          "high": 0.000248,
          "low": 0.000236,
          "close": 0.00024,
          "volume": 871838416.0,
          "close_time": 1765007999999,
          "quote_volume": 210039.850988,
          "trades": 1942,
          "taker_buy_base": 310585157.0,
          "taker_buy_quote": 75100.830146
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 0.000238,
          "high": 0.000239,
          "low": 0.000229,
          "close": 0.000237,
          "volume": 1201946186.0,
          "close_time": 1765022399999,
          "quote_volume": 281141.53064,
          "trades": 2592,
          "taker_buy_base": 464150786.0,
          "taker_buy_quote": 108735.087443
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 0.000236,
          "high": 0.000237,
          "low": 0.00023,
          "close": 0.000234,
          "volume": 686913258.0,
          "close_time": 1765036799999,
          "quote_volume": 160109.583472,
          "trades": 2327,
          "taker_buy_base": 264435241.0,
          "taker_buy_quote": 61676.181579
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 0.000234,
          "high": 0.000242,
          "low": 0.000233,
          "close": 0.000236,
          "volume": 924227282.0,
          "close_time": 1765051199999,
          "quote_volume": 219408.076899,
          "trades": 2034,
          "taker_buy_base": 413756463.0,
          "taker_buy_quote": 98450.842562
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 0.000237,
          "high": 0.000246,
          "low": 0.000236,
          "close": 0.000245,
          "volume": 661442919.0,
          "close_time": 1765065599999,
          "quote_volume": 160167.707192,
          "trades": 1764,
          "taker_buy_base": 286190893.0,
          "taker_buy_quote": 69338.057417
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.000244,
          "high": 0.000256,
          "low": 0.000244,
          "close": 0.000249,
          "volume": 594148550.0,
          "close_time": 1765079999999,
          "quote_volume": 148397.71723,
          "trades": 1502,
          "taker_buy_base": 236952066.0,
          "taker_buy_quote": 59225.204426
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 0.000248,
          "high": 0.000272,
          "low": 0.000247,
          "close": 0.000257,
          "volume": 1847058558.0,
          "close_time": 1765094399999,
          "quote_volume": 480519.005941,
          "trades": 3743,
          "taker_buy_base": 1067734269.0,
          "taker_buy_quote": 278754.116354
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 0.000258,
          "high": 0.000305,
          "low": 0.000244,
          "close": 0.000247,
          "volume": 7285546222.0,
          "close_time": 1765108799999,
          "quote_volume": 1944044.78196,
          "trades": 15516,
          "taker_buy_base": 3536807343.0,
          "taker_buy_quote": 948098.17761
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 0.000248,
          "high": 0.000256,
          "low": 0.000235,
          "close": 0.000248,
          "volume": 1624711082.0,
          "close_time": 1765123199999,
          "quote_volume": 399476.10896,
          "trades": 3099,
          "taker_buy_base": 693011140.0,
          "taker_buy_quote": 170954.823664
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 0.000247,
          "high": 0.000266,
          "low": 0.000245,
          "close": 0.000255,
          "volume": 3634565540.0,
          "close_time": 1765137599999,
          "quote_volume": 928894.71107,
          "trades": 6486,
          "taker_buy_base": 1771646189.0,
          "taker_buy_quote": 454432.235175
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 0.000256,
          "high": 0.000286,
          "low": 0.000251,
          "close": 0.00026,
          "volume": 8730765905.0,
          "close_time": 1765151999999,
          "quote_volume": 2335904.329945,
          "trades": 14345,
          "taker_buy_base": 4552026132.0,
          "taker_buy_quote": 1216711.248673
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.000261,
          "high": 0.000261,
          "low": 0.000252,
          "close": 0.000255,
          "volume": 1117311953.0,
          "close_time": 1765166399999,
          "quote_volume": 286486.925588,
          "trades": 2115,
          "taker_buy_base": 398979284.0,
          "taker_buy_quote": 102470.7511
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 0.000255,
          "high": 0.000268,
          "low": 0.000252,
          "close": 0.000254,
          "volume": 1773456755.0,
          "close_time": 1765180799999,
          "quote_volume": 460472.572867,
          "trades": 2926,
          "taker_buy_base": 674315931.0,
          "taker_buy_quote": 175862.703419
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 0.000255,
          "high": 0.000258,
          "low": 0.000251,
          "close": 0.000252,
          "volume": 782454694.0,
          "close_time": 1765195199999,
          "quote_volume": 198323.102898,
          "trades": 2803,
          "taker_buy_base": 346156385.0,
          "taker_buy_quote": 87780.144628
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 0.000252,
          "high": 0.000252,
          "low": 0.000246,
          "close": 0.000246,
          "volume": 658266544.0,
          "close_time": 1765209599999,
          "quote_volume": 163781.187311,
          "trades": 2194,
          "taker_buy_base": 247198363.0,
          "taker_buy_quote": 61539.381349
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 0.000246,
          "high": 0.000251,
          "low": 0.000244,
          "close": 0.000246,
          "volume": 550886774.0,
          "close_time": 1765223999999,
          "quote_volume": 136419.986726,
          "trades": 1764,
          "taker_buy_base": 291317460.0,
          "taker_buy_quote": 72304.326348
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 0.000246,
          "high": 0.000251,
          "low": 0.000245,
          "close": 0.000251,
          "volume": 276069448.0,
          "close_time": 1765238399999,
          "quote_volume": 68762.678655,
          "trades": 1074,
          "taker_buy_base": 134351131.0,
          "taker_buy_quote": 33504.237603
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.00025,
          "high": 0.000252,
          "low": 0.000246,
          "close": 0.000249,
          "volume": 219366603.0,
          "close_time": 1765252799999,
          "quote_volume": 54687.292097,
          "trades": 938,
          "taker_buy_base": 99046288.0,
          "taker_buy_quote": 24675.22777
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 0.000248,
          "high": 0.00025,
          "low": 0.000241,
          "close": 0.000247,
          "volume": 291696200.0,
          "close_time": 1765267199999,
          "quote_volume": 71260.915068,
          "trades": 938,
          "taker_buy_base": 137526765.0,
          "taker_buy_quote": 33571.924961
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 0.000246,
          "high": 0.000247,
          "low": 0.000243,
          "close": 0.000244,
          "volume": 380565654.0,
          "close_time": 1765281599999,
          "quote_volume": 93007.000366,
          "trades": 1261,
          "taker_buy_base": 144160879.0,
          "taker_buy_quote": 35231.34269
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 0.000244,
          "high": 0.000256,
          "low": 0.000244,
          "close": 0.000254,
          "volume": 353627034.0,
          "close_time": 1765295999999,
          "quote_volume": 88197.087755,
          "trades": 1465,
          "taker_buy_base": 177742700.0,
          "taker_buy_quote": 44400.73283
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 0.000255,
          "high": 0.000257,
          "low": 0.00025,
          "close": 0.000253,
          "volume": 447077393.0,
          "close_time": 1765310399999,
          "quote_volume": 113641.17109,
          "trades": 1601,
          "taker_buy_base": 230150512.0,
          "taker_buy_quote": 58624.692601
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 0.000253,
          "high": 0.000254,
          "low": 0.000248,
          "close": 0.000251,
          "volume": 250411128.0,
          "close_time": 1765324799999,
          "quote_volume": 62771.701417,
          "trades": 828,
          "taker_buy_base": 98903129.0,
          "taker_buy_quote": 24796.225804
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.000251,
          "high": 0.000254,
          "low": 0.000248,
          "close": 0.000252,
          "volume": 198707817.0,
          "close_time": 1765339199999,
          "quote_volume": 49706.538334,
          "trades": 1054,
          "taker_buy_base": 76475911.0,
          "taker_buy_quote": 19171.153903
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 0.000252,
          "high": 0.000255,
          "low": 0.000252,
          "close": 0.000255,
          "volume": 146526409.0,
          "close_time": 1765353599999,
          "quote_volume": 37137.844547,
          "trades": 703,
          "taker_buy_base": 50569609.0,
          "taker_buy_quote": 12829.096921
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 0.000255,
          "high": 0.000255,
          "low": 0.000248,
          "close": 0.00025,
          "volume": 117176179.0,
          "close_time": 1765367999999,
          "quote_volume": 29622.555692,
          "trades": 772,
          "taker_buy_base": 35479999.0,
          "taker_buy_quote": 8953.911923
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 0.00025,
          "high": 0.00025,
          "low": 0.000243,
          "close": 0.000244,
          "volume": 398538906.0,
          "close_time": 1765382399999,
          "quote_volume": 98260.122645,
          "trades": 1551,
          "taker_buy_base": 179661010.0,
          "taker_buy_quote": 44374.292005
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 0.000244,
          "high": 0.000251,
          "low": 0.000243,
          "close": 0.00025,
          "volume": 529678080.0,
          "close_time": 1765396799999,
          "quote_volume": 131118.363704,
          "trades": 1524,
          "taker_buy_base": 249977018.0,
          "taker_buy_quote": 61866.76098
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 0.000249,
          "high": 0.000254,
          "low": 0.00024,
          "close": 0.00024,
          "volume": 359282871.0,
          "close_time": 1765411199999,
          "quote_volume": 89235.621797,
          "trades": 965,
          "taker_buy_base": 170692067.0,
          "taker_buy_quote": 42527.338445
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.000241,
          "high": 0.000243,
          "low": 0.000227,
          "close": 0.000228,
          "volume": 556296353.0,
          "close_time": 1765425599999,
          "quote_volume": 130157.116462,
          "trades": 992,
          "taker_buy_base": 171626622.0,
          "taker_buy_quote": 40408.2411
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 0.000229,
          "high": 0.000236,
          "low": 0.000227,
          "close": 0.000235,
          "volume": 271626053.0,
          "close_time": 1765439999999,
          "quote_volume": 63082.955509,
          "trades": 962,
          "taker_buy_base": 150917822.0,
          "taker_buy_quote": 35118.527993
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 0.000234,
          "high": 0.000235,
          "low": 0.000231,
          "close": 0.000234,
          "volume": 160957610.0,
          "close_time": 1765454399999,
          "quote_volume": 37483.588403,
          "trades": 436,
          "taker_buy_base": 64995193.0,
          "taker_buy_quote": 15176.490231
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 0.000235,
          "high": 0.000238,
          "low": 0.00023,
          "close": 0.000231,
          "volume": 335158926.0,
          "close_time": 1765468799999,
          "quote_volume": 78173.913197,
          "trades": 1178,
          "taker_buy_base": 158320011.0,
          "taker_buy_quote": 37021.510055
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 0.000231,
          "high": 0.000237,
          "low": 0.000229,
          "close": 0.000234,
          "volume": 276465621.0,
          "close_time": 1765483199999,
          "quote_volume": 64330.390927,
          "trades": 876,
          "taker_buy_base": 128571389.0,
          "taker_buy_quote": 29961.956018
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 0.000233,
          "high": 0.000243,
          "low": 0.000232,
          "close": 0.000239,
          "volume": 228544391.0,
          "close_time": 1765497599999,
          "quote_volume": 54442.920357,
          "trades": 1154,
          "taker_buy_base": 101803183.0,
          "taker_buy_quote": 24355.724655
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.000239,
          "high": 0.000241,
          "low": 0.000235,
          "close": 0.00024,
          "volume": 81107203.0,
          "close_time": 1765511999999,
          "quote_volume": 19327.826085,
          "trades": 533,
          "taker_buy_base": 36072990.0,
          "taker_buy_quote": 8601.548826
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 0.000239,
          "high": 0.000247,
          "low": 0.000238,
          "close": 0.000246,
          "volume": 312398294.0,
          "close_time": 1765526399999,
          "quote_volume": 76239.404058,
          "trades": 987,
          "taker_buy_base": 165716674.0,
          "taker_buy_quote": 40470.142916
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 0.000245,
          "high": 0.00025,
          "low": 0.000243,
          "close": 0.000246,
          "volume": 463469566.0,
          "close_time": 1765540799999,
          "quote_volume": 114708.152675,
          "trades": 1100,
          "taker_buy_base": 240835192.0,
          "taker_buy_quote": 59774.039901
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 0.000246,
          "high": 0.000255,
          "low": 0.000234,
          "close": 0.000237,
          "volume": 993022611.0,
          "close_time": 1765555199999,
          "quote_volume": 245834.49753,
          "trades": 2054,
          "taker_buy_base": 422141814.0,
          "taker_buy_quote": 104421.565395
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 0.000235,
          "high": 0.000253,
          "low": 0.000233,
          "close": 0.000238,
          "volume": 1541494891.0,
          "close_time": 1765569599999,
          "quote_volume": 375134.622093,
          "trades": 4799,
          "taker_buy_base": 834833599.0,
          "taker_buy_quote": 203609.936852
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 0.000237,
          "high": 0.000248,
          "low": 0.000237,
          "close": 0.000246,
          "volume": 347913373.0,
          "close_time": 1765583999999,
          "quote_volume": 84498.148165,
          "trades": 1439,
          "taker_buy_base": 173142010.0,
          "taker_buy_quote": 42108.216307
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.000247,
          "high": 0.000251,
          "low": 0.000245,
          "close": 0.000248,
          "volume": 221640352.0,
          "close_time": 1765598399999,
          "quote_volume": 55091.023935,
          "trades": 807,
          "taker_buy_base": 107052380.0,
          "taker_buy_quote": 26620.318299
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 0.00025,
          "high": 0.000253,
          "low": 0.000248,
          "close": 0.000251,
          "volume": 195435941.0,
          "close_time": 1765612799999,
          "quote_volume": 48927.229083,
          "trades": 589,
          "taker_buy_base": 104087819.0,
          "taker_buy_quote": 26115.819588
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 0.00025,
          "high": 0.000251,
          "low": 0.000246,
          "close": 0.000249,
          "volume": 160797093.0,
          "close_time": 1765627199999,
          "quote_volume": 40047.320616,
          "trades": 672,
          "taker_buy_base": 62445685.0,
          "taker_buy_quote": 15584.754201
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 0.000248,
          "high": 0.00025,
          "low": 0.000244,
          "close": 0.000245,
          "volume": 180497475.0,
          "close_time": 1765641599999,
          "quote_volume": 44387.326142,
          "trades": 707,
          "taker_buy_base": 82405113.0,
          "taker_buy_quote": 20279.345644
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 0.000245,
          "high": 0.000249,
          "low": 0.000243,
          "close": 0.000248,
          "volume": 170442309.0,
          "close_time": 1765655999999,
          "quote_volume": 41953.988306,
          "trades": 557,
          "taker_buy_base": 78628406.0,
          "taker_buy_quote": 19370.491637
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 0.000247,
          "high": 0.000248,
          "low": 0.000244,
          "close": 0.000247,
          "volume": 110131733.0,
          "close_time": 1765670399999,
          "quote_volume": 27053.672701,
          "trades": 447,
          "taker_buy_base": 54348042.0,
          "taker_buy_quote": 13374.720335
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.000247,
          "high": 0.000247,
          "low": 0.000244,
          "close": 0.000245,
          "volume": 26557323.0,
          "close_time": 1765684799999,
          "quote_volume": 6526.982893,
          "trades": 148,
          "taker_buy_base": 7444108.0,
          "taker_buy_quote": 1830.192578
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 0.000244,
          "high": 0.000245,
          "low": 0.00024,
          "close": 0.000244,
          "volume": 123202259.0,
          "close_time": 1765699199999,
          "quote_volume": 29793.772121,
          "trades": 530,
          "taker_buy_base": 35925653.0,
          "taker_buy_quote": 8715.350735
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 0.000243,
          "high": 0.000245,
          "low": 0.00024,
          "close": 0.000242,
          "volume": 131389185.0,
          "close_time": 1765713599999,
          "quote_volume": 31927.684134,
          "trades": 513,
          "taker_buy_base": 84362064.0,
          "taker_buy_quote": 20536.818793
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 0.000241,
          "high": 0.000243,
          "low": 0.000238,
          "close": 0.000239,
          "volume": 134373611.0,
          "close_time": 1765727999999,
          "quote_volume": 32389.089065,
          "trades": 536,
          "taker_buy_base": 48071427.0,
          "taker_buy_quote": 11625.103528
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 0.000238,
          "high": 0.00024,
          "low": 0.000236,
          "close": 0.000238,
          "volume": 124494530.0,
          "close_time": 1765742399999,
          "quote_volume": 29583.936434,
          "trades": 485,
          "taker_buy_base": 61731976.0,
          "taker_buy_quote": 14694.434393
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 0.000237,
          "high": 0.000239,
          "low": 0.000233,
          "close": 0.000234,
          "volume": 114672983.0,
          "close_time": 1765756799999,
          "quote_volume": 27017.827348,
          "trades": 362,
          "taker_buy_base": 37924804.0,
          "taker_buy_quote": 8945.0971
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.000233,
          "high": 0.000239,
          "low": 0.000233,
          "close": 0.000235,
          "volume": 90662322.0,
          "close_time": 1765771199999,
          "quote_volume": 21342.422875,
          "trades": 528,
          "taker_buy_base": 48383503.0,
          "taker_buy_quote": 11393.090669
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 0.000236,
          "high": 0.000239,
          "low": 0.000234,
          "close": 0.000235,
          "volume": 61327782.0,
          "close_time": 1765785599999,
          "quote_volume": 14539.286197,
          "trades": 222,
          "taker_buy_base": 18909498.0,
          "taker_buy_quote": 4483.638671
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 0.000235,
          "high": 0.000236,
          "low": 0.000232,
          "close": 0.000235,
          "volume": 183410610.0,
          "close_time": 1765799999999,
          "quote_volume": 42929.284315,
          "trades": 439,
          "taker_buy_base": 75201852.0,
          "taker_buy_quote": 17672.666045
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 0.000234,
          "high": 0.000237,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 377080311.0,
          "close_time": 1765814399999,
          "quote_volume": 86967.402622,
          "trades": 1002,
          "taker_buy_base": 171743062.0,
          "taker_buy_quote": 39597.696514
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 0.000226,
          "high": 0.000228,
          "low": 0.000219,
          "close": 0.000224,
          "volume": 273387828.0,
          "close_time": 1765828799999,
          "quote_volume": 61271.367879,
          "trades": 1080,
          "taker_buy_base": 139587758.0,
          "taker_buy_quote": 31335.009266
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 0.000224,
          "high": 0.000228,
          "low": 0.000222,
          "close": 0.000226,
          "volume": 115410004.0,
          "close_time": 1765843199999,
          "quote_volume": 26001.501401,
          "trades": 453,
          "taker_buy_base": 66668202.0,
          "taker_buy_quote": 15062.562577
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.000226,
          "high": 0.000228,
          "low": 0.000223,
          "close": 0.000227,
          "volume": 59590064.0,
          "close_time": 1765857599999,
          "quote_volume": 13404.162075,
          "trades": 354,
          "taker_buy_base": 27296469.0,
          "taker_buy_quote": 6157.980678
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 84928227.0,
          "close_time": 1765871999999,
          "quote_volume": 19060.417943,
          "trades": 458,
          "taker_buy_base": 37615471.0,
          "taker_buy_quote": 8463.407444
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 0.000223,
          "high": 0.000228,
          "low": 0.000222,
          "close": 0.000228,
          "volume": 172331332.0,
          "close_time": 1765886399999,
          "quote_volume": 38951.722123,
          "trades": 687,
          "taker_buy_base": 92855317.0,
          "taker_buy_quote": 21001.193773
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 0.000227,
          "high": 0.000229,
          "low": 0.000222,
          "close": 0.000228,
          "volume": 210884319.0,
          "close_time": 1765900799999,
          "quote_volume": 47464.216912,
          "trades": 731,
          "taker_buy_base": 76863378.0,
          "taker_buy_quote": 17342.992603
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 0.000226,
          "high": 0.000228,
          "low": 0.000221,
          "close": 0.000222,
          "volume": 89714379.0,
          "close_time": 1765915199999,
          "quote_volume": 20030.759963,
          "trades": 314,
          "taker_buy_base": 33019315.0,
          "taker_buy_quote": 7391.572666
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 0.000222,
          "high": 0.000226,
          "low": 0.000222,
          "close": 0.000224,
          "volume": 118751403.0,
          "close_time": 1765929599999,
          "quote_volume": 26594.730182,
          "trades": 603,
          "taker_buy_base": 53837877.0,
          "taker_buy_quote": 12079.830644
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.000223,
          "high": 0.000225,
          "low": 0.000221,
          "close": 0.000221,
          "volume": 94846663.0,
          "close_time": 1765943999999,
          "quote_volume": 21154.205534,
          "trades": 362,
          "taker_buy_base": 41397980.0,
          "taker_buy_quote": 9260.781203
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 0.000222,
          "high": 0.000223,
          "low": 0.000219,
          "close": 0.000221,
          "volume": 77877066.0,
          "close_time": 1765958399999,
          "quote_volume": 17203.138077,
          "trades": 325,
          "taker_buy_base": 32625985.0,
          "taker_buy_quote": 7217.344317
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 0.00022,
          "high": 0.000222,
          "low": 0.000217,
          "close": 0.000222,
          "volume": 101482713.0,
          "close_time": 1765972799999,
          "quote_volume": 22233.009326,
          "trades": 250,
          "taker_buy_base": 52284990.0,
          "taker_buy_quote": 11464.110846
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 0.00022,
          "high": 0.000229,
          "low": 0.000219,
          "close": 0.000221,
          "volume": 299668122.0,
          "close_time": 1765987199999,
          "quote_volume": 66842.905718,
          "trades": 711,
          "taker_buy_base": 158138524.0,
          "taker_buy_quote": 35376.13318
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 0.00022,
          "high": 0.000221,
          "low": 0.000211,
          "close": 0.000214,
          "volume": 429704929.0,
          "close_time": 1766001599999,
          "quote_volume": 92707.356702,
          "trades": 1138,
          "taker_buy_base": 189646901.0,
          "taker_buy_quote": 41020.388418
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 0.000214,
          "high": 0.000217,
          "low": 0.000211,
          "close": 0.000214,
          "volume": 190499781.0,
          "close_time": 1766015999999,
          "quote_volume": 40749.891236,
          "trades": 901,
          "taker_buy_base": 113121322.0,
          "taker_buy_quote": 24267.410581
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.000214,
          "high": 0.000215,
          "low": 0.000211,
          "close": 0.000214,
          "volume": 128904492.0,
          "close_time": 1766030399999,
          "quote_volume": 27452.912119,
          "trades": 709,
          "taker_buy_base": 87160702.0,
          "taker_buy_quote": 18600.63954
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 0.000212,
          "high": 0.000214,
          "low": 0.000208,
          "close": 0.000209,
          "volume": 87039998.0,
          "close_time": 1766044799999,
          "quote_volume": 18242.579152,
          "trades": 410,
          "taker_buy_base": 29637280.0,
          "taker_buy_quote": 6225.065389
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 0.00021,
          "high": 0.000213,
          "low": 0.000209,
          "close": 0.000213,
          "volume": 182250028.0,
          "close_time": 1766059199999,
          "quote_volume": 38363.637092,
          "trades": 476,
          "taker_buy_base": 98904673.0,
          "taker_buy_quote": 20852.43359
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 0.000213,
          "high": 0.000219,
          "low": 0.000212,
          "close": 0.000217,
          "volume": 221381252.0,
          "close_time": 1766073599999,
          "quote_volume": 47729.365564,
          "trades": 1155,
          "taker_buy_base": 85503788.0,
          "taker_buy_quote": 18443.867336
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 0.000216,
          "high": 0.000217,
          "low": 0.000195,
          "close": 0.000197,
          "volume": 596187132.0,
          "close_time": 1766087999999,
          "quote_volume": 121905.705,
          "trades": 1101,
          "taker_buy_base": 290445811.0,
          "taker_buy_quote": 59350.954397
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 0.000197,
          "high": 0.000205,
          "low": 0.000197,
          "close": 0.000202,
          "volume": 137642349.0,
          "close_time": 1766102399999,
          "quote_volume": 27697.18208,
          "trades": 459,
          "taker_buy_base": 87769218.0,
          "taker_buy_quote": 17672.579954
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.000202,
          "high": 0.000208,
          "low": 0.000197,
          "close": 0.000206,
          "volume": 190175830.0,
          "close_time": 1766116799999,
          "quote_volume": 38543.508522,
          "trades": 798,
          "taker_buy_base": 105194440.0,
          "taker_buy_quote": 21356.406672
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 0.000206,
          "high": 0.000212,
          "low": 0.000206,
          "close": 0.000211,
          "volume": 228453409.0,
          "close_time": 1766131199999,
          "quote_volume": 47797.503954,
          "trades": 536,
          "taker_buy_base": 167634781.0,
          "taker_buy_quote": 35111.502348
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 0.00021,
          "high": 0.000213,
          "low": 0.000209,
          "close": 0.000211,
          "volume": 126202961.0,
          "close_time": 1766145599999,
          "quote_volume": 26559.952917,
          "trades": 488,
          "taker_buy_base": 47939066.0,
          "taker_buy_quote": 10114.450882
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 0.000211,
          "high": 0.000216,
          "low": 0.000209,
          "close": 0.000213,
          "volume": 213537510.0,
          "close_time": 1766159999999,
          "quote_volume": 45234.254568,
          "trades": 561,
          "taker_buy_base": 117865780.0,
          "taker_buy_quote": 25063.770814
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 0.000211,
          "high": 0.000217,
          "low": 0.00021,
          "close": 0.000215,
          "volume": 164700773.0,
          "close_time": 1766174399999,
          "quote_volume": 35067.815278,
          "trades": 458,
          "taker_buy_base": 79149043.0,
          "taker_buy_quote": 16839.016358
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 0.000217,
          "high": 0.000217,
          "low": 0.000214,
          "close": 0.000215,
          "volume": 85848762.0,
          "close_time": 1766188799999,
          "quote_volume": 18529.24144,
          "trades": 309,
          "taker_buy_base": 46350427.0,
          "taker_buy_quote": 10020.989902
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.000214,
          "high": 0.000217,
          "low": 0.000213,
          "close": 0.000215,
          "volume": 46015479.0,
          "close_time": 1766203199999,
          "quote_volume": 9873.141983,
          "trades": 152,
          "taker_buy_base": 19590282.0,
          "taker_buy_quote": 4207.104584
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 0.000214,
          "high": 0.000216,
          "low": 0.000212,
          "close": 0.000216,
          "volume": 178135002.0,
          "close_time": 1766217599999,
          "quote_volume": 38176.531545,
          "trades": 324,
          "taker_buy_base": 133730905.0,
          "taker_buy_quote": 28680.425788
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 0.000216,
          "high": 0.000216,
          "low": 0.000213,
          "close": 0.000216,
          "volume": 163772812.0,
          "close_time": 1766231999999,
          "quote_volume": 35087.812141,
          "trades": 272,
          "taker_buy_base": 66747784.0,
          "taker_buy_quote": 14333.162281
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 0.000216,
          "high": 0.000217,
          "low": 0.000214,
          "close": 0.000215,
          "volume": 72153682.0,
          "close_time": 1766246399999,
          "quote_volume": 15517.536134,
          "trades": 243,
          "taker_buy_base": 33870276.0,
          "taker_buy_quote": 7299.967055
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 0.000214,
          "high": 0.000216,
          "low": 0.000214,
          "close": 0.000216,
          "volume": 67964153.0,
          "close_time": 1766260799999,
          "quote_volume": 14612.244632,
          "trades": 172,
          "taker_buy_base": 11843881.0,
          "taker_buy_quote": 2552.968502
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 0.000215,
          "high": 0.000216,
          "low": 0.000214,
          "close": 0.000215,
          "volume": 66902099.0,
          "close_time": 1766275199999,
          "quote_volume": 14383.491431,
          "trades": 223,
          "taker_buy_base": 25373900.0,
          "taker_buy_quote": 5470.015404
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.000215,
          "high": 0.000216,
          "low": 0.000208,
          "close": 0.000212,
          "volume": 68979736.0,
          "close_time": 1766289599999,
          "quote_volume": 14580.919188,
          "trades": 305,
          "taker_buy_base": 30360362.0,
          "taker_buy_quote": 6410.442393
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 0.000212,
          "high": 0.000215,
          "low": 0.000211,
          "close": 0.000214,
          "volume": 69958257.0,
          "close_time": 1766303999999,
          "quote_volume": 14922.326873,
          "trades": 530,
          "taker_buy_base": 32962327.0,
          "taker_buy_quote": 7055.222618
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 0.000214,
          "high": 0.000216,
          "low": 0.000211,
          "close": 0.000212,
          "volume": 145192671.0,
          "close_time": 1766318399999,
          "quote_volume": 31039.995976,
          "trades": 856,
          "taker_buy_base": 75323853.0,
          "taker_buy_quote": 16164.614693
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 0.000212,
          "high": 0.000213,
          "low": 0.000202,
          "close": 0.000203,
          "volume": 264665013.0,
          "close_time": 1766332799999,
          "quote_volume": 54425.576321,
          "trades": 1021,
          "taker_buy_base": 141555032.0,
          "taker_buy_quote": 29112.458415
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 0.000202,
          "high": 0.000205,
          "low": 0.000201,
          "close": 0.000204,
          "volume": 190390060.0,
          "close_time": 1766347199999,
          "quote_volume": 38732.255828,
          "trades": 379,
          "taker_buy_base": 61416733.0,
          "taker_buy_quote": 12506.045031
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 0.000205,
          "high": 0.000207,
          "low": 0.000202,
          "close": 0.000206,
          "volume": 119457827.0,
          "close_time": 1766361599999,
          "quote_volume": 24464.700205,
          "trades": 289,
          "taker_buy_base": 80922318.0,
          "taker_buy_quote": 16613.47556
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.000207,
          "high": 0.000211,
          "low": 0.000203,
          "close": 0.000209,
          "volume": 104870005.0,
          "close_time": 1766375999999,
          "quote_volume": 21662.850378,
          "trades": 457,
          "taker_buy_base": 58852398.0,
          "taker_buy_quote": 12175.284476
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 0.000209,
          "high": 0.00021,
          "low": 0.000206,
          "close": 0.000209,
          "volume": 45241433.0,
          "close_time": 1766390399999,
          "quote_volume": 9423.357749,
          "trades": 190,
          "taker_buy_base": 20710984.0,
          "taker_buy_quote": 4311.231041
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 0.00021,
          "high": 0.000212,
          "low": 0.000208,
          "close": 0.000212,
          "volume": 68834128.0,
          "close_time": 1766404799999,
          "quote_volume": 14485.671357,
          "trades": 188,
          "taker_buy_base": 33221444.0,
          "taker_buy_quote": 7003.756378
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 0.000212,
          "high": 0.000214,
          "low": 0.000209,
          "close": 0.00021,
          "volume": 208626323.0,
          "close_time": 1766419199999,
          "quote_volume": 44100.48334,
          "trades": 782,
          "taker_buy_base": 88561699.0,
          "taker_buy_quote": 18774.258998
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 0.000211,
          "high": 0.000211,
          "low": 0.000202,
          "close": 0.000202,
          "volume": 292783764.0,
          "close_time": 1766433599999,
          "quote_volume": 60439.982547,
          "trades": 416,
          "taker_buy_base": 68931470.0,
          "taker_buy_quote": 14179.856564
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 0.000202,
          "high": 0.000205,
          "low": 0.0002,
          "close": 0.000204,
          "volume": 196800560.0,
          "close_time": 1766447999999,
          "quote_volume": 39666.610572,
          "trades": 446,
          "taker_buy_base": 105681729.0,
          "taker_buy_quote": 21349.562794
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.000205,
          "high": 0.000205,
          "low": 0.000201,
          "close": 0.000204,
          "volume": 73055034.0,
          "close_time": 1766462399999,
          "quote_volume": 14836.179968,
          "trades": 289,
          "taker_buy_base": 49930127.0,
          "taker_buy_quote": 10141.81797
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 0.000202,
          "high": 0.000203,
          "low": 0.000199,
          "close": 0.000201,
          "volume": 60361035.0,
          "close_time": 1766476799999,
          "quote_volume": 12127.820933,
          "trades": 197,
          "taker_buy_base": 30562245.0,
          "taker_buy_quote": 6145.625502
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 0.000199,
          "high": 0.000204,
          "low": 0.000199,
          "close": 0.000203,
          "volume": 100196309.0,
          "close_time": 1766491199999,
          "quote_volume": 20125.618102,
          "trades": 513,
          "taker_buy_base": 52365801.0,
          "taker_buy_quote": 10531.833796
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 0.000202,
          "high": 0.000202,
          "low": 0.000196,
          "close": 0.0002,
          "volume": 270717369.0,
          "close_time": 1766505599999,
          "quote_volume": 53771.986579,
          "trades": 596,
          "taker_buy_base": 108034094.0,
          "taker_buy_quote": 21532.062441
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 0.000199,
          "high": 0.000206,
          "low": 0.000198,
          "close": 0.000206,
          "volume": 352053409.0,
          "close_time": 1766519999999,
          "quote_volume": 71078.970044,
          "trades": 953,
          "taker_buy_base": 196715938.0,
          "taker_buy_quote": 39747.628658
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 0.000204,
          "high": 0.000208,
          "low": 0.000202,
          "close": 0.000205,
          "volume": 163674999.0,
          "close_time": 1766534399999,
          "quote_volume": 33480.940986,
          "trades": 565,
          "taker_buy_base": 77078948.0,
          "taker_buy_quote": 15791.335687
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.000206,
          "high": 0.000206,
          "low": 0.000201,
          "close": 0.000203,
          "volume": 43045133.0,
          "close_time": 1766548799999,
          "quote_volume": 8748.885703,
          "trades": 135,
          "taker_buy_base": 30549984.0,
          "taker_buy_quote": 6207.878712
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000199,
          "close": 0.000201,
          "volume": 117588240.0,
          "close_time": 1766563199999,
          "quote_volume": 23658.66165,
          "trades": 410,
          "taker_buy_base": 56886170.0,
          "taker_buy_quote": 11464.346897
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 0.000201,
          "high": 0.000201,
          "low": 0.000199,
          "close": 0.0002,
          "volume": 61896667.0,
          "close_time": 1766577599999,
          "quote_volume": 12382.158118,
          "trades": 317,
          "taker_buy_base": 26559035.0,
          "taker_buy_quote": 5321.129743
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 0.0002,
          "high": 0.000203,
          "low": 0.000198,
          "close": 0.000203,
          "volume": 65734432.0,
          "close_time": 1766591999999,
          "quote_volume": 13229.807772,
          "trades": 232,
          "taker_buy_base": 35769235.0,
          "taker_buy_quote": 7215.922897
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000202,
          "close": 0.000204,
          "volume": 70847992.0,
          "close_time": 1766606399999,
          "quote_volume": 14411.317653,
          "trades": 299,
          "taker_buy_base": 33580815.0,
          "taker_buy_quote": 6840.308231
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 0.000205,
          "high": 0.000208,
          "low": 0.000203,
          "close": 0.000207,
          "volume": 82288608.0,
          "close_time": 1766620799999,
          "quote_volume": 16920.08147,
          "trades": 244,
          "taker_buy_base": 44623193.0,
          "taker_buy_quote": 9199.85697
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.000206,
          "high": 0.000208,
          "low": 0.000205,
          "close": 0.000207,
          "volume": 47366231.0,
          "close_time": 1766635199999,
          "quote_volume": 9776.548815,
          "trades": 111,
          "taker_buy_base": 18295975.0,
          "taker_buy_quote": 3788.769273
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 0.000207,
          "high": 0.000207,
          "low": 0.000204,
          "close": 0.000207,
          "volume": 154788038.0,
          "close_time": 1766649599999,
          "quote_volume": 31810.860716,
          "trades": 460,
          "taker_buy_base": 101320621.0,
          "taker_buy_quote": 20840.555009
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 0.000207,
          "high": 0.000207,
          "low": 0.000203,
          "close": 0.000205,
          "volume": 173273722.0,
          "close_time": 1766663999999,
          "quote_volume": 35451.9533,
          "trades": 558,
          "taker_buy_base": 79166241.0,
          "taker_buy_quote": 16213.428332
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 0.000204,
          "high": 0.000207,
          "low": 0.000201,
          "close": 0.000205,
          "volume": 292018839.0,
          "close_time": 1766678399999,
          "quote_volume": 59457.278497,
          "trades": 814,
          "taker_buy_base": 108612897.0,
          "taker_buy_quote": 22155.816859
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 0.000205,
          "high": 0.000209,
          "low": 0.000205,
          "close": 0.000208,
          "volume": 95725297.0,
          "close_time": 1766692799999,
          "quote_volume": 19861.434499,
          "trades": 307,
          "taker_buy_base": 48607037.0,
          "taker_buy_quote": 10111.32076
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.0002,
          "close": 0.0002,
          "volume": 245063919.0,
          "close_time": 1766707199999,
          "quote_volume": 49859.16506,
          "trades": 586,
          "taker_buy_base": 106847312.0,
          "taker_buy_quote": 21660.776186
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0002,
          "high": 0.000209,
          "low": 0.000199,
          "close": 0.000205,
          "volume": 300705463.0,
          "close_time": 1766721599999,
          "quote_volume": 61691.643111,
          "trades": 791,
          "taker_buy_base": 155574568.0,
          "taker_buy_quote": 31922.278087
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 0.000205,
          "high": 0.000208,
          "low": 0.000204,
          "close": 0.000204,
          "volume": 172951031.0,
          "close_time": 1766735999999,
          "quote_volume": 35689.991381,
          "trades": 419,
          "taker_buy_base": 78856120.0,
          "taker_buy_quote": 16290.944074
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 0.000205,
          "high": 0.000207,
          "low": 0.000204,
          "close": 0.000206,
          "volume": 76238145.0,
          "close_time": 1766750399999,
          "quote_volume": 15685.748153,
          "trades": 275,
          "taker_buy_base": 36052840.0,
          "taker_buy_quote": 7423.696323
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.0002,
          "close": 0.000203,
          "volume": 221340143.0,
          "close_time": 1766764799999,
          "quote_volume": 45043.998902,
          "trades": 575,
          "taker_buy_base": 80792436.0,
          "taker_buy_quote": 16470.684215
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 0.000202,
          "high": 0.000205,
          "low": 0.000201,
          "close": 0.000205,
          "volume": 80827573.0,
          "close_time": 1766779199999,
          "quote_volume": 16425.15761,
          "trades": 202,
          "taker_buy_base": 48935916.0,
          "taker_buy_quote": 9963.055331
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 0.000204,
          "high": 0.000207,
          "low": 0.000204,
          "close": 0.000205,
          "volume": 53204434.0,
          "close_time": 1766793599999,
          "quote_volume": 10904.813949,
          "trades": 228,
          "taker_buy_base": 21261575.0,
          "taker_buy_quote": 4368.908065
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.000204,
          "high": 0.000206,
          "low": 0.000204,
          "close": 0.000206,
          "volume": 35352400.0,
          "close_time": 1766807999999,
          "quote_volume": 7242.733634,
          "trades": 132,
          "taker_buy_base": 17997452.0,
          "taker_buy_quote": 3692.545805
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 0.000204,
          "high": 0.000205,
          "low": 0.000202,
          "close": 0.000204,
          "volume": 65238691.0,
          "close_time": 1766822399999,
          "quote_volume": 13298.190538,
          "trades": 199,
          "taker_buy_base": 30445279.0,
          "taker_buy_quote": 6231.459262
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 0.000204,
          "high": 0.000205,
          "low": 0.000202,
          "close": 0.000205,
          "volume": 199483904.0,
          "close_time": 1766836799999,
          "quote_volume": 40683.4081,
          "trades": 316,
          "taker_buy_base": 122664196.0,
          "taker_buy_quote": 25085.580312
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 0.000205,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000205,
          "volume": 87152355.0,
          "close_time": 1766851199999,
          "quote_volume": 17766.046303,
          "trades": 153,
          "taker_buy_base": 44176626.0,
          "taker_buy_quote": 9027.802401
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 0.000205,
          "high": 0.000206,
          "low": 0.000204,
          "close": 0.000206,
          "volume": 32605220.0,
          "close_time": 1766865599999,
          "quote_volume": 6682.98384,
          "trades": 113,
          "taker_buy_base": 9336833.0,
          "taker_buy_quote": 1918.534931
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 0.000206,
          "high": 0.000208,
          "low": 0.000204,
          "close": 0.000208,
          "volume": 118707462.0,
          "close_time": 1766879999999,
          "quote_volume": 24431.205235,
          "trades": 577,
          "taker_buy_base": 57279128.0,
          "taker_buy_quote": 11812.97263
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.000207,
          "high": 0.000208,
          "low": 0.000206,
          "close": 0.000208,
          "volume": 41099144.0,
          "close_time": 1766894399999,
          "quote_volume": 8510.438575,
          "trades": 145,
          "taker_buy_base": 22140768.0,
          "taker_buy_quote": 4593.481108
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 0.000207,
          "high": 0.000209,
          "low": 0.000207,
          "close": 0.000209,
          "volume": 45740126.0,
          "close_time": 1766908799999,
          "quote_volume": 9525.011649,
          "trades": 196,
          "taker_buy_base": 25267919.0,
          "taker_buy_quote": 5273.409357
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 0.000209,
          "high": 0.00021,
          "low": 0.000206,
          "close": 0.000207,
          "volume": 78156670.0,
          "close_time": 1766923199999,
          "quote_volume": 16200.326201,
          "trades": 387,
          "taker_buy_base": 15105405.0,
          "taker_buy_quote": 3133.523426
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 0.000207,
          "high": 0.000209,
          "low": 0.000206,
          "close": 0.000207,
          "volume": 135118479.0,
          "close_time": 1766937599999,
          "quote_volume": 27948.746674,
          "trades": 267,
          "taker_buy_base": 40936088.0,
          "taker_buy_quote": 8492.716361
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 0.000206,
          "high": 0.000207,
          "low": 0.000202,
          "close": 0.000204,
          "volume": 305132137.0,
          "close_time": 1766951999999,
          "quote_volume": 62265.321793,
          "trades": 682,
          "taker_buy_base": 142524779.0,
          "taker_buy_quote": 29079.499839
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000201,
          "close": 0.000205,
          "volume": 142703324.0,
          "close_time": 1766966399999,
          "quote_volume": 28925.729808,
          "trades": 657,
          "taker_buy_base": 62224434.0,
          "taker_buy_quote": 12628.920242
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.000205,
          "high": 0.000211,
          "low": 0.000205,
          "close": 0.000211,
          "volume": 270188997.0,
          "close_time": 1766980799999,
          "quote_volume": 56302.545389,
          "trades": 575,
          "taker_buy_base": 102163671.0,
          "taker_buy_quote": 21287.309157
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 0.000211,
          "high": 0.000211,
          "low": 0.000207,
          "close": 0.000209,
          "volume": 155431720.0,
          "close_time": 1766995199999,
          "quote_volume": 32412.209131,
          "trades": 392,
          "taker_buy_base": 80350284.0,
          "taker_buy_quote": 16766.776688
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 0.00021,
          "high": 0.00021,
          "low": 0.000204,
          "close": 0.000206,
          "volume": 135787286.0,
          "close_time": 1767009599999,
          "quote_volume": 28180.330763,
          "trades": 275,
          "taker_buy_base": 73883427.0,
          "taker_buy_quote": 15355.829833
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 0.000206,
          "high": 0.000207,
          "low": 0.000202,
          "close": 0.000206,
          "volume": 238243333.0,
          "close_time": 1767023999999,
          "quote_volume": 48776.549205,
          "trades": 641,
          "taker_buy_base": 103851904.0,
          "taker_buy_quote": 21275.510824
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 0.000206,
          "high": 0.000206,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 111271576.0,
          "close_time": 1767038399999,
          "quote_volume": 22729.862392,
          "trades": 353,
          "taker_buy_base": 50051779.0,
          "taker_buy_quote": 10236.676117
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000203,
          "volume": 32275887.0,
          "close_time": 1767052799999,
          "quote_volume": 6582.123997,
          "trades": 181,
          "taker_buy_base": 12827156.0,
          "taker_buy_quote": 2620.527727
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.000204,
          "high": 0.000204,
          "low": 0.000201,
          "close": 0.000203,
          "volume": 55108580.0,
          "close_time": 1767067199999,
          "quote_volume": 11173.554436,
          "trades": 209,
          "taker_buy_base": 24914508.0,
          "taker_buy_quote": 5053.143809
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 0.000204,
          "high": 0.000205,
          "low": 0.000202,
          "close": 0.000203,
          "volume": 115457265.0,
          "close_time": 1767081599999,
          "quote_volume": 23471.424956,
          "trades": 664,
          "taker_buy_base": 53285766.0,
          "taker_buy_quote": 10851.745474
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 0.000203,
          "high": 0.000206,
          "low": 0.000202,
          "close": 0.000205,
          "volume": 79966588.0,
          "close_time": 1767095999999,
          "quote_volume": 16333.777525,
          "trades": 286,
          "taker_buy_base": 40801849.0,
          "taker_buy_quote": 8340.005774
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 0.000206,
          "high": 0.000206,
          "low": 0.000203,
          "close": 0.000206,
          "volume": 101602751.0,
          "close_time": 1767110399999,
          "quote_volume": 20765.402536,
          "trades": 319,
          "taker_buy_base": 52486156.0,
          "taker_buy_quote": 10745.692878
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 0.000206,
          "high": 0.000207,
          "low": 0.000204,
          "close": 0.000206,
          "volume": 47592465.0,
          "close_time": 1767124799999,
          "quote_volume": 9785.189922,
          "trades": 219,
          "taker_buy_base": 22319306.0,
          "taker_buy_quote": 4596.18688
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 0.000206,
          "high": 0.000206,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 78956882.0,
          "close_time": 1767139199999,
          "quote_volume": 16105.880334,
          "trades": 405,
          "taker_buy_base": 27853393.0,
          "taker_buy_quote": 5696.734671
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.000204,
          "high": 0.000205,
          "low": 0.000202,
          "close": 0.000205,
          "volume": 48497841.0,
          "close_time": 1767153599999,
          "quote_volume": 9872.74357,
          "trades": 202,
          "taker_buy_base": 29398637.0,
          "taker_buy_quote": 5990.681712
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 0.000205,
          "high": 0.000205,
          "low": 0.000203,
          "close": 0.000204,
          "volume": 42236120.0,
          "close_time": 1767167999999,
          "quote_volume": 8617.938341,
          "trades": 133,
          "taker_buy_base": 26426402.0,
          "taker_buy_quote": 5397.71019
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 0.000203,
          "high": 0.000205,
          "low": 0.000201,
          "close": 0.000203,
          "volume": 98712271.0,
          "close_time": 1767182399999,
          "quote_volume": 20002.019271,
          "trades": 216,
          "taker_buy_base": 48061333.0,
          "taker_buy_quote": 9749.615948
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 0.000203,
          "high": 0.000204,
          "low": 0.000201,
          "close": 0.000202,
          "volume": 133006711.0,
          "close_time": 1767196799999,
          "quote_volume": 26922.137012,
          "trades": 293,
          "taker_buy_base": 57853509.0,
          "taker_buy_quote": 11733.331867
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 0.000202,
          "high": 0.000203,
          "low": 0.000199,
          "close": 0.000202,
          "volume": 251647923.0,
          "close_time": 1767211199999,
          "quote_volume": 50476.572635,
          "trades": 627,
          "taker_buy_base": 146289983.0,
          "taker_buy_quote": 29359.387752
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 0.000201,
          "high": 0.000202,
          "low": 0.0002,
          "close": 0.000201,
          "volume": 77475572.0,
          "close_time": 1767225599999,
          "quote_volume": 15566.718536,
          "trades": 240,
          "taker_buy_base": 23290486.0,
          "taker_buy_quote": 4686.780858
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.000201,
          "high": 0.000202,
          "low": 0.000198,
          "close": 0.000199,
          "volume": 48720366.0,
          "close_time": 1767239999999,
          "quote_volume": 9728.805151,
          "trades": 166,
          "taker_buy_base": 31775512.0,
          "taker_buy_quote": 6337.542532
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 0.0002,
          "high": 0.000202,
          "low": 0.000198,
          "close": 0.000202,
          "volume": 103382230.0,
          "close_time": 1767254399999,
          "quote_volume": 20602.798158,
          "trades": 308,
          "taker_buy_base": 36564571.0,
          "taker_buy_quote": 7304.944468
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 0.000202,
          "high": 0.000204,
          "low": 0.000201,
          "close": 0.000203,
          "volume": 123641029.0,
          "close_time": 1767268799999,
          "quote_volume": 24999.506916,
          "trades": 659,
          "taker_buy_base": 65368144.0,
          "taker_buy_quote": 13246.58414
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 0.000203,
          "high": 0.000208,
          "low": 0.000203,
          "close": 0.000206,
          "volume": 224934345.0,
          "close_time": 1767283199999,
          "quote_volume": 46378.351339,
          "trades": 820,
          "taker_buy_base": 91842512.0,
          "taker_buy_quote": 18926.924288
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 0.000207,
          "high": 0.000209,
          "low": 0.000206,
          "close": 0.000208,
          "volume": 184570396.0,
          "close_time": 1767297599999,
          "quote_volume": 38312.321725,
          "trades": 792,
          "taker_buy_base": 109783534.0,
          "taker_buy_quote": 22808.365122
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 0.000208,
          "high": 0.000209,
          "low": 0.000207,
          "close": 0.000208,
          "volume": 67220179.0,
          "close_time": 1767311999999,
          "quote_volume": 13979.617153,
          "trades": 461,
          "taker_buy_base": 32336271.0,
          "taker_buy_quote": 6730.530598
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.000208,
          "high": 0.000209,
          "low": 0.000207,
          "close": 0.000209,
          "volume": 142900170.0,
          "close_time": 1767326399999,
          "quote_volume": 29744.991656,
          "trades": 1051,
          "taker_buy_base": 36254659.0,
          "taker_buy_quote": 7559.546482
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 0.000208,
          "high": 0.000208,
          "low": 0.000206,
          "close": 0.000206,
          "volume": 93226545.0,
          "close_time": 1767340799999,
          "quote_volume": 19359.310228,
          "trades": 293,
          "taker_buy_base": 28854667.0,
          "taker_buy_quote": 6000.826752
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 0.000207,
          "high": 0.000209,
          "low": 0.000206,
          "close": 0.000207,
          "volume": 136173242.0,
          "close_time": 1767355199999,
          "quote_volume": 28268.166592,
          "trades": 267,
          "taker_buy_base": 80713592.0,
          "taker_buy_quote": 16754.414183
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 0.000207,
          "high": 0.00021,
          "low": 0.000207,
          "close": 0.000209,
          "volume": 214438174.0,
          "close_time": 1767369599999,
          "quote_volume": 44836.128888,
          "trades": 348,
          "taker_buy_base": 147646466.0,
          "taker_buy_quote": 30903.440605
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 0.000209,
          "high": 0.000211,
          "low": 0.000208,
          "close": 0.00021,
          "volume": 158564374.0,
          "close_time": 1767383999999,
          "quote_volume": 33304.702207,
          "trades": 393,
          "taker_buy_base": 86809902.0,
          "taker_buy_quote": 18263.438074
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 0.00021,
          "high": 0.000215,
          "low": 0.000207,
          "close": 0.000212,
          "volume": 656344348.0,
          "close_time": 1767398399999,
          "quote_volume": 138427.023916,
          "trades": 898,
          "taker_buy_base": 350827181.0,
          "taker_buy_quote": 74207.367832
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.000212,
          "high": 0.000216,
          "low": 0.000212,
          "close": 0.000215,
          "volume": 148737536.0,
          "close_time": 1767412799999,
          "quote_volume": 31809.908164,
          "trades": 346,
          "taker_buy_base": 89984136.0,
          "taker_buy_quote": 19248.764292
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 0.000216,
          "high": 0.000216,
          "low": 0.000208,
          "close": 0.000209,
          "volume": 372735477.0,
          "close_time": 1767427199999,
          "quote_volume": 78866.720063,
          "trades": 627,
          "taker_buy_base": 180302643.0,
          "taker_buy_quote": 38128.585597
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 0.000209,
          "high": 0.000212,
          "low": 0.000208,
          "close": 0.000211,
          "volume": 157552481.0,
          "close_time": 1767441599999,
          "quote_volume": 33137.917143,
          "trades": 246,
          "taker_buy_base": 84708698.0,
          "taker_buy_quote": 17829.66825
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 0.00021,
          "high": 0.000213,
          "low": 0.00021,
          "close": 0.000211,
          "volume": 238348209.0,
          "close_time": 1767455999999,
          "quote_volume": 50464.032514,
          "trades": 423,
          "taker_buy_base": 132649932.0,
          "taker_buy_quote": 28104.885233
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 0.000211,
          "high": 0.000214,
          "low": 0.00021,
          "close": 0.000211,
          "volume": 198992631.0,
          "close_time": 1767470399999,
          "quote_volume": 42177.347937,
          "trades": 407,
          "taker_buy_base": 97391707.0,
          "taker_buy_quote": 20655.926895
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 0.000211,
          "high": 0.000216,
          "low": 0.00021,
          "close": 0.000212,
          "volume": 632439589.0,
          "close_time": 1767484799999,
          "quote_volume": 134456.101561,
          "trades": 919,
          "taker_buy_base": 312928690.0,
          "taker_buy_quote": 66839.318771
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.000212,
          "high": 0.000216,
          "low": 0.000212,
          "close": 0.000214,
          "volume": 274542700.0,
          "close_time": 1767499199999,
          "quote_volume": 58593.169429,
          "trades": 501,
          "taker_buy_base": 122825116.0,
          "taker_buy_quote": 26233.986548
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 0.000214,
          "high": 0.000217,
          "low": 0.000213,
          "close": 0.000215,
          "volume": 191873041.0,
          "close_time": 1767513599999,
          "quote_volume": 41261.322568,
          "trades": 386,
          "taker_buy_base": 110072010.0,
          "taker_buy_quote": 23674.539537
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 0.000215,
          "high": 0.000219,
          "low": 0.000214,
          "close": 0.000218,
          "volume": 308526273.0,
          "close_time": 1767527999999,
          "quote_volume": 66989.345483,
          "trades": 417,
          "taker_buy_base": 162364738.0,
          "taker_buy_quote": 35246.477233
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 0.000218,
          "high": 0.000223,
          "low": 0.000218,
          "close": 0.000222,
          "volume": 291919806.0,
          "close_time": 1767542399999,
          "quote_volume": 64583.769309,
          "trades": 532,
          "taker_buy_base": 146471921.0,
          "taker_buy_quote": 32444.556724
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 0.000222,
          "high": 0.00023,
          "low": 0.000222,
          "close": 0.000228,
          "volume": 1001178317.0,
          "close_time": 1767556799999,
          "quote_volume": 226321.133704,
          "trades": 1225,
          "taker_buy_base": 575349098.0,
          "taker_buy_quote": 130168.125826
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 0.000227,
          "high": 0.000228,
          "low": 0.000222,
          "close": 0.000224,
          "volume": 539687556.0,
          "close_time": 1767571199999,
          "quote_volume": 121255.93685,
          "trades": 656,
          "taker_buy_base": 240019018.0,
          "taker_buy_quote": 53922.330557
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000223,
          "close": 0.000226,
          "volume": 262221616.0,
          "close_time": 1767585599999,
          "quote_volume": 58942.624221,
          "trades": 347,
          "taker_buy_base": 134583765.0,
          "taker_buy_quote": 30255.069496
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 0.000225,
          "high": 0.000225,
          "low": 0.000222,
          "close": 0.000224,
          "volume": 231919771.0,
          "close_time": 1767599999999,
          "quote_volume": 51751.178962,
          "trades": 415,
          "taker_buy_base": 84826916.0,
          "taker_buy_quote": 18965.926183
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 0.000223,
          "high": 0.000223,
          "low": 0.00022,
          "close": 0.000222,
          "volume": 221170023.0,
          "close_time": 1767614399999,
          "quote_volume": 48920.458953,
          "trades": 679,
          "taker_buy_base": 102372085.0,
          "taker_buy_quote": 22644.572899
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 0.000222,
          "high": 0.000227,
          "low": 0.00022,
          "close": 0.000226,
          "volume": 430296905.0,
          "close_time": 1767628799999,
          "quote_volume": 95903.323205,
          "trades": 760,
          "taker_buy_base": 196494743.0,
          "taker_buy_quote": 43785.023277
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 0.000225,
          "high": 0.000231,
          "low": 0.000224,
          "close": 0.00023,
          "volume": 376979220.0,
          "close_time": 1767643199999,
          "quote_volume": 85739.796892,
          "trades": 677,
          "taker_buy_base": 212608930.0,
          "taker_buy_quote": 48442.299493
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 0.000229,
          "high": 0.000234,
          "low": 0.000229,
          "close": 0.000232,
          "volume": 134832475.0,
          "close_time": 1767657599999,
          "quote_volume": 31205.923481,
          "trades": 415,
          "taker_buy_base": 78838386.0,
          "taker_buy_quote": 18265.847449
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.000233,
          "high": 0.000237,
          "low": 0.000232,
          "close": 0.000236,
          "volume": 185962249.0,
          "close_time": 1767671999999,
          "quote_volume": 43622.713635,
          "trades": 458,
          "taker_buy_base": 121872146.0,
          "taker_buy_quote": 28654.645142
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 0.000237,
          "high": 0.000247,
          "low": 0.000235,
          "close": 0.000238,
          "volume": 591460530.0,
          "close_time": 1767686399999,
          "quote_volume": 142753.913872,
          "trades": 1566,
          "taker_buy_base": 320104472.0,
          "taker_buy_quote": 77600.636486
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 0.000238,
          "high": 0.000244,
          "low": 0.000236,
          "close": 0.000242,
          "volume": 388577983.0,
          "close_time": 1767700799999,
          "quote_volume": 93112.240348,
          "trades": 987,
          "taker_buy_base": 202052913.0,
          "taker_buy_quote": 48588.166366
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 0.000243,
          "high": 0.000247,
          "low": 0.000241,
          "close": 0.000243,
          "volume": 316512153.0,
          "close_time": 1767715199999,
          "quote_volume": 77364.58388,
          "trades": 1001,
          "taker_buy_base": 130812561.0,
          "taker_buy_quote": 32014.851728
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 0.000244,
          "high": 0.000244,
          "low": 0.000232,
          "close": 0.000237,
          "volume": 467864842.0,
          "close_time": 1767729599999,
          "quote_volume": 110464.744791,
          "trades": 1075,
          "taker_buy_base": 223220622.0,
          "taker_buy_quote": 52719.946322
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 0.000238,
          "high": 0.000248,
          "low": 0.000238,
          "close": 0.000248,
          "volume": 276381413.0,
          "close_time": 1767743999999,
          "quote_volume": 67610.070729,
          "trades": 748,
          "taker_buy_base": 194260320.0,
          "taker_buy_quote": 47585.044468
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.000247,
          "high": 0.000248,
          "low": 0.000238,
          "close": 0.00024,
          "volume": 304532748.0,
          "close_time": 1767758399999,
          "quote_volume": 73466.565152,
          "trades": 627,
          "taker_buy_base": 119502930.0,
          "taker_buy_quote": 28961.388665
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 0.00024,
          "high": 0.000246,
          "low": 0.000239,
          "close": 0.000244,
          "volume": 177102052.0,
          "close_time": 1767772799999,
          "quote_volume": 42747.122123,
          "trades": 519,
          "taker_buy_base": 133106343.0,
          "taker_buy_quote": 32126.511559
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 0.000244,
          "high": 0.000247,
          "low": 0.000236,
          "close": 0.00024,
          "volume": 275254551.0,
          "close_time": 1767787199999,
          "quote_volume": 66226.846808,
          "trades": 617,
          "taker_buy_base": 125067251.0,
          "taker_buy_quote": 30116.520056
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 0.000239,
          "high": 0.00024,
          "low": 0.000228,
          "close": 0.00023,
          "volume": 461701060.0,
          "close_time": 1767801599999,
          "quote_volume": 108234.36609,
          "trades": 837,
          "taker_buy_base": 211747914.0,
          "taker_buy_quote": 49597.072112
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 0.000231,
          "high": 0.000236,
          "low": 0.000229,
          "close": 0.000232,
          "volume": 358706998.0,
          "close_time": 1767815999999,
          "quote_volume": 83270.731435,
          "trades": 893,
          "taker_buy_base": 184520593.0,
          "taker_buy_quote": 42814.10289
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 0.000232,
          "high": 0.000235,
          "low": 0.000227,
          "close": 0.000229,
          "volume": 133124355.0,
          "close_time": 1767830399999,
          "quote_volume": 30850.796882,
          "trades": 508,
          "taker_buy_base": 65941984.0,
          "taker_buy_quote": 15318.259096
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.00023,
          "high": 0.000235,
          "low": 0.00023,
          "close": 0.000231,
          "volume": 61138882.0,
          "close_time": 1767844799999,
          "quote_volume": 14189.826855,
          "trades": 368,
          "taker_buy_base": 40401729.0,
          "taker_buy_quote": 9380.495428
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 0.000231,
          "high": 0.000236,
          "low": 0.000227,
          "close": 0.000232,
          "volume": 83198542.0,
          "close_time": 1767859199999,
          "quote_volume": 19210.991488,
          "trades": 340,
          "taker_buy_base": 41958409.0,
          "taker_buy_quote": 9701.975915
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 0.000231,
          "high": 0.000232,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 308538196.0,
          "close_time": 1767873599999,
          "quote_volume": 69959.987244,
          "trades": 797,
          "taker_buy_base": 158726494.0,
          "taker_buy_quote": 35953.989068
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 0.000226,
          "high": 0.000228,
          "low": 0.000219,
          "close": 0.000227,
          "volume": 299015045.0,
          "close_time": 1767887999999,
          "quote_volume": 66414.87703,
          "trades": 882,
          "taker_buy_base": 134268216.0,
          "taker_buy_quote": 29845.95088
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 0.000227,
          "high": 0.000235,
          "low": 0.000225,
          "close": 0.00023,
          "volume": 222906173.0,
          "close_time": 1767902399999,
          "quote_volume": 51504.910777,
          "trades": 636,
          "taker_buy_base": 141429718.0,
          "taker_buy_quote": 32741.059944
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 0.000229,
          "high": 0.000236,
          "low": 0.000228,
          "close": 0.000232,
          "volume": 190104390.0,
          "close_time": 1767916799999,
          "quote_volume": 44094.492249,
          "trades": 321,
          "taker_buy_base": 150526017.0,
          "taker_buy_quote": 34946.373087
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.000232,
          "high": 0.000234,
          "low": 0.000229,
          "close": 0.000233,
          "volume": 108566097.0,
          "close_time": 1767931199999,
          "quote_volume": 25177.092149,
          "trades": 367,
          "taker_buy_base": 58474429.0,
          "taker_buy_quote": 13581.674103
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 0.000234,
          "high": 0.000235,
          "low": 0.000232,
          "close": 0.000232,
          "volume": 102609059.0,
          "close_time": 1767945599999,
          "quote_volume": 23930.2862,
          "trades": 276,
          "taker_buy_base": 57335384.0,
          "taker_buy_quote": 13381.142149
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 0.000233,
          "high": 0.000233,
          "low": 0.000227,
          "close": 0.000232,
          "volume": 138089801.0,
          "close_time": 1767959999999,
          "quote_volume": 31882.703733,
          "trades": 425,
          "taker_buy_base": 67289388.0,
          "taker_buy_quote": 15558.668956
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 0.000232,
          "high": 0.000236,
          "low": 0.000227,
          "close": 0.000235,
          "volume": 193438449.0,
          "close_time": 1767974399999,
          "quote_volume": 44591.131714,
          "trades": 492,
          "taker_buy_base": 106281819.0,
          "taker_buy_quote": 24529.075707
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 0.000235,
          "high": 0.000237,
          "low": 0.000226,
          "close": 0.000227,
          "volume": 302221772.0,
          "close_time": 1767988799999,
          "quote_volume": 69600.93014,
          "trades": 663,
          "taker_buy_base": 127812621.0,
          "taker_buy_quote": 29580.622967
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 0.000228,
          "high": 0.000233,
          "low": 0.000227,
          "close": 0.00023,
          "volume": 168156460.0,
          "close_time": 1768003199999,
          "quote_volume": 38591.453572,
          "trades": 456,
          "taker_buy_base": 80540737.0,
          "taker_buy_quote": 18509.770328
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.00023,
          "high": 0.000232,
          "low": 0.000227,
          "close": 0.00023,
          "volume": 74398719.0,
          "close_time": 1768017599999,
          "quote_volume": 17052.826511,
          "trades": 291,
          "taker_buy_base": 23421939.0,
          "taker_buy_quote": 5381.718419
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 0.000229,
          "high": 0.00023,
          "low": 0.000226,
          "close": 0.000229,
          "volume": 69230560.0,
          "close_time": 1768031999999,
          "quote_volume": 15782.442009,
          "trades": 271,
          "taker_buy_base": 39225294.0,
          "taker_buy_quote": 8953.347465
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 0.000228,
          "high": 0.000231,
          "low": 0.000228,
          "close": 0.000231,
          "volume": 62731547.0,
          "close_time": 1768046399999,
          "quote_volume": 14414.519322,
          "trades": 205,
          "taker_buy_base": 28581137.0,
          "taker_buy_quote": 6571.155347
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 0.000231,
          "high": 0.000232,
          "low": 0.000228,
          "close": 0.000228,
          "volume": 76330998.0,
          "close_time": 1768060799999,
          "quote_volume": 17569.334828,
          "trades": 275,
          "taker_buy_base": 58740837.0,
          "taker_buy_quote": 13530.108571
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 0.000229,
          "high": 0.000232,
          "low": 0.000226,
          "close": 0.00023,
          "volume": 186095500.0,
          "close_time": 1768075199999,
          "quote_volume": 42459.65802,
          "trades": 423,
          "taker_buy_base": 107084640.0,
          "taker_buy_quote": 24514.717377
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 0.000229,
          "high": 0.00023,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 72866566.0,
          "close_time": 1768089599999,
          "quote_volume": 16453.494269,
          "trades": 273,
          "taker_buy_base": 13998639.0,
          "taker_buy_quote": 3155.400219
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.000224,
          "high": 0.000225,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 39639976.0,
          "close_time": 1768103999999,
          "quote_volume": 8880.684369,
          "trades": 148,
          "taker_buy_base": 27261748.0,
          "taker_buy_quote": 6114.525002
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 0.000225,
          "high": 0.000228,
          "low": 0.000223,
          "close": 0.000227,
          "volume": 26359545.0,
          "close_time": 1768118399999,
          "quote_volume": 5938.199181,
          "trades": 139,
          "taker_buy_base": 14510677.0,
          "taker_buy_quote": 3271.61099
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 0.000226,
          "high": 0.000229,
          "low": 0.000225,
          "close": 0.000227,
          "volume": 52590583.0,
          "close_time": 1768132799999,
          "quote_volume": 11947.283791,
          "trades": 145,
          "taker_buy_base": 25185863.0,
          "taker_buy_quote": 5733.746581
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 0.000227,
          "high": 0.000229,
          "low": 0.000224,
          "close": 0.000224,
          "volume": 95425941.0,
          "close_time": 1768147199999,
          "quote_volume": 21642.864558,
          "trades": 398,
          "taker_buy_base": 30171680.0,
          "taker_buy_quote": 6864.889322
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 0.000224,
          "high": 0.000228,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 93689561.0,
          "close_time": 1768161599999,
          "quote_volume": 21225.075561,
          "trades": 357,
          "taker_buy_base": 50214796.0,
          "taker_buy_quote": 11394.232614
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 0.000226,
          "high": 0.000226,
          "low": 0.000218,
          "close": 0.000222,
          "volume": 212333521.0,
          "close_time": 1768175999999,
          "quote_volume": 47022.025564,
          "trades": 544,
          "taker_buy_base": 106196845.0,
          "taker_buy_quote": 23514.972352
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.000222,
          "high": 0.000229,
          "low": 0.000218,
          "close": 0.000225,
          "volume": 156680629.0,
          "close_time": 1768190399999,
          "quote_volume": 35115.397214,
          "trades": 671,
          "taker_buy_base": 96306411.0,
          "taker_buy_quote": 21592.151695
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.00022,
          "close": 0.000221,
          "volume": 92435031.0,
          "close_time": 1768204799999,
          "quote_volume": 20688.274151,
          "trades": 310,
          "taker_buy_base": 50433829.0,
          "taker_buy_quote": 11296.904247
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 0.000221,
          "high": 0.000222,
          "low": 0.000216,
          "close": 0.000219,
          "volume": 186971434.0,
          "close_time": 1768219199999,
          "quote_volume": 40701.97676,
          "trades": 365,
          "taker_buy_base": 42040410.0,
          "taker_buy_quote": 9163.945071
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 0.000219,
          "high": 0.000222,
          "low": 0.000212,
          "close": 0.000222,
          "volume": 280802500.0,
          "close_time": 1768233599999,
          "quote_volume": 60776.687918,
          "trades": 769,
          "taker_buy_base": 133821838.0,
          "taker_buy_quote": 29097.079121
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 0.00022,
          "high": 0.000223,
          "low": 0.000216,
          "close": 0.000219,
          "volume": 91460429.0,
          "close_time": 1768247999999,
          "quote_volume": 20038.946397,
          "trades": 487,
          "taker_buy_base": 37600170.0,
          "taker_buy_quote": 8277.494059
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 0.000219,
          "high": 0.00022,
          "low": 0.000213,
          "close": 0.000215,
          "volume": 149593437.0,
          "close_time": 1768262399999,
          "quote_volume": 32205.326312,
          "trades": 468,
          "taker_buy_base": 87020992.0,
          "taker_buy_quote": 18757.537546
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.000215,
          "high": 0.000216,
          "low": 0.000214,
          "close": 0.000215,
          "volume": 176726263.0,
          "close_time": 1768276799999,
          "quote_volume": 38023.150141,
          "trades": 425,
          "taker_buy_base": 133351468.0,
          "taker_buy_quote": 28687.409932
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 0.000216,
          "high": 0.00022,
          "low": 0.000215,
          "close": 0.000219,
          "volume": 54230419.0,
          "close_time": 1768291199999,
          "quote_volume": 11839.643519,
          "trades": 277,
          "taker_buy_base": 24345051.0,
          "taker_buy_quote": 5321.978209
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 0.000219,
          "high": 0.000223,
          "low": 0.000218,
          "close": 0.000221,
          "volume": 200431225.0,
          "close_time": 1768305599999,
          "quote_volume": 44422.719376,
          "trades": 451,
          "taker_buy_base": 140472893.0,
          "taker_buy_quote": 31125.255295
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 0.000221,
          "high": 0.000227,
          "low": 0.00022,
          "close": 0.000227,
          "volume": 169333926.0,
          "close_time": 1768319999999,
          "quote_volume": 37951.663858,
          "trades": 409,
          "taker_buy_base": 100017644.0,
          "taker_buy_quote": 22440.265389
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 0.000226,
          "high": 0.000229,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 108793303.0,
          "close_time": 1768334399999,
          "quote_volume": 24634.748081,
          "trades": 305,
          "taker_buy_base": 55383232.0,
          "taker_buy_quote": 12552.023054
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 0.000227,
          "high": 0.000235,
          "low": 0.000225,
          "close": 0.00023,
          "volume": 298843590.0,
          "close_time": 1768348799999,
          "quote_volume": 69119.059035,
          "trades": 931,
          "taker_buy_base": 105080723.0,
          "taker_buy_quote": 24310.283021
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.00023,
          "high": 0.000234,
          "low": 0.00023,
          "close": 0.000234,
          "volume": 115744705.0,
          "close_time": 1768363199999,
          "quote_volume": 26883.857481,
          "trades": 633,
          "taker_buy_base": 61384572.0,
          "taker_buy_quote": 14264.144163
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 0.000233,
          "high": 0.000234,
          "low": 0.000228,
          "close": 0.000231,
          "volume": 161186134.0,
          "close_time": 1768377599999,
          "quote_volume": 37175.70427,
          "trades": 1043,
          "taker_buy_base": 87677572.0,
          "taker_buy_quote": 20227.781194
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 0.000231,
          "high": 0.000236,
          "low": 0.00023,
          "close": 0.000231,
          "volume": 228440972.0,
          "close_time": 1768391999999,
          "quote_volume": 53162.104047,
          "trades": 1054,
          "taker_buy_base": 132679018.0,
          "taker_buy_quote": 30900.474689
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 0.000231,
          "high": 0.000237,
          "low": 0.000229,
          "close": 0.000234,
          "volume": 248855066.0,
          "close_time": 1768406399999,
          "quote_volume": 57932.289866,
          "trades": 482,
          "taker_buy_base": 152931677.0,
          "taker_buy_quote": 35624.616872
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 0.000235,
          "high": 0.000237,
          "low": 0.000228,
          "close": 0.000233,
          "volume": 265753689.0,
          "close_time": 1768420799999,
          "quote_volume": 61865.558552,
          "trades": 541,
          "taker_buy_base": 115247231.0,
          "taker_buy_quote": 26856.740547
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 0.000233,
          "high": 0.000234,
          "low": 0.000228,
          "close": 0.000229,
          "volume": 75176828.0,
          "close_time": 1768435199999,
          "quote_volume": 17396.185871,
          "trades": 387,
          "taker_buy_base": 37864631.0,
          "taker_buy_quote": 8760.416242
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.000231,
          "high": 0.000231,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 219680442.0,
          "close_time": 1768449599999,
          "quote_volume": 49777.951897,
          "trades": 421,
          "taker_buy_base": 91950284.0,
          "taker_buy_quote": 20888.923562
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 0.000223,
          "high": 0.000229,
          "low": 0.000223,
          "close": 0.000229,
          "volume": 88844809.0,
          "close_time": 1768463999999,
          "quote_volume": 20041.733068,
          "trades": 242,
          "taker_buy_base": 48831383.0,
          "taker_buy_quote": 10998.327705
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 0.000229,
          "high": 0.000229,
          "low": 0.000226,
          "close": 0.000226,
          "volume": 148908265.0,
          "close_time": 1768478399999,
          "quote_volume": 33876.835752,
          "trades": 289,
          "taker_buy_base": 72439550.0,
          "taker_buy_quote": 16492.798167
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 0.000226,
          "high": 0.000229,
          "low": 0.000218,
          "close": 0.000221,
          "volume": 372889927.0,
          "close_time": 1768492799999,
          "quote_volume": 83685.601222,
          "trades": 537,
          "taker_buy_base": 168473991.0,
          "taker_buy_quote": 37851.378111
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 0.00022,
          "high": 0.000222,
          "low": 0.000213,
          "close": 0.000215,
          "volume": 275206474.0,
          "close_time": 1768507199999,
          "quote_volume": 59801.508813,
          "trades": 825,
          "taker_buy_base": 113444325.0,
          "taker_buy_quote": 24697.734104
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 0.000216,
          "high": 0.000218,
          "low": 0.000211,
          "close": 0.000216,
          "volume": 165578981.0,
          "close_time": 1768521599999,
          "quote_volume": 35508.543139,
          "trades": 349,
          "taker_buy_base": 81092542.0,
          "taker_buy_quote": 17367.09593
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.000217,
          "high": 0.00022,
          "low": 0.000215,
          "close": 0.000218,
          "volume": 121722200.0,
          "close_time": 1768535999999,
          "quote_volume": 26473.2312,
          "trades": 241,
          "taker_buy_base": 51733598.0,
          "taker_buy_quote": 11260.522314
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 0.000219,
          "high": 0.000222,
          "low": 0.000215,
          "close": 0.00022,
          "volume": 307147470.0,
          "close_time": 1768550399999,
          "quote_volume": 67356.696705,
          "trades": 340,
          "taker_buy_base": 171832756.0,
          "taker_buy_quote": 37582.125726
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 0.00022,
          "high": 0.000223,
          "low": 0.00022,
          "close": 0.000221,
          "volume": 90835516.0,
          "close_time": 1768564799999,
          "quote_volume": 20110.544106,
          "trades": 221,
          "taker_buy_base": 34710065.0,
          "taker_buy_quote": 7693.342147
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 0.000221,
          "high": 0.000224,
          "low": 0.000216,
          "close": 0.000219,
          "volume": 165538689.0,
          "close_time": 1768579199999,
          "quote_volume": 36518.946843,
          "trades": 483,
          "taker_buy_base": 102970797.0,
          "taker_buy_quote": 22745.686701
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 0.000217,
          "high": 0.000222,
          "low": 0.000217,
          "close": 0.000222,
          "volume": 179814922.0,
          "close_time": 1768593599999,
          "quote_volume": 39460.932159,
          "trades": 383,
          "taker_buy_base": 89474872.0,
          "taker_buy_quote": 19691.7128
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 0.000221,
          "high": 0.000228,
          "low": 0.00022,
          "close": 0.000226,
          "volume": 62022559.0,
          "close_time": 1768607999999,
          "quote_volume": 13844.620913,
          "trades": 260,
          "taker_buy_base": 39508831.0,
          "taker_buy_quote": 8823.112373
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.000227,
          "high": 0.000227,
          "low": 0.000225,
          "close": 0.000227,
          "volume": 45362785.0,
          "close_time": 1768622399999,
          "quote_volume": 10249.364815,
          "trades": 150,
          "taker_buy_base": 21950312.0,
          "taker_buy_quote": 4969.627436
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 0.000226,
          "high": 0.000228,
          "low": 0.000225,
          "close": 0.000226,
          "volume": 36542948.0,
          "close_time": 1768636799999,
          "quote_volume": 8277.259237,
          "trades": 207,
          "taker_buy_base": 19042686.0,
          "taker_buy_quote": 4314.715111
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 0.000227,
          "high": 0.00023,
          "low": 0.000224,
          "close": 0.000225,
          "volume": 76250544.0,
          "close_time": 1768651199999,
          "quote_volume": 17329.024736,
          "trades": 461,
          "taker_buy_base": 30560079.0,
          "taker_buy_quote": 6956.284891
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 0.000225,
          "high": 0.000231,
          "low": 0.000224,
          "close": 0.00023,
          "volume": 92589454.0,
          "close_time": 1768665599999,
          "quote_volume": 21094.499568,
          "trades": 510,
          "taker_buy_base": 53797918.0,
          "taker_buy_quote": 12253.737393
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 0.00023,
          "high": 0.000232,
          "low": 0.000227,
          "close": 0.000229,
          "volume": 99994255.0,
          "close_time": 1768679999999,
          "quote_volume": 22948.876962,
          "trades": 548,
          "taker_buy_base": 53882166.0,
          "taker_buy_quote": 12389.632911
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 0.000229,
          "high": 0.00023,
          "low": 0.000224,
          "close": 0.000224,
          "volume": 115674270.0,
          "close_time": 1768694399999,
          "quote_volume": 26238.983536,
          "trades": 469,
          "taker_buy_base": 49446103.0,
          "taker_buy_quote": 11192.458259
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.000224,
          "high": 0.000227,
          "low": 0.00022,
          "close": 0.000222,
          "volume": 92218974.0,
          "close_time": 1768708799999,
          "quote_volume": 20584.5175,
          "trades": 441,
          "taker_buy_base": 50820292.0,
          "taker_buy_quote": 11351.119934
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 0.000221,
          "high": 0.000223,
          "low": 0.00022,
          "close": 0.000221,
          "volume": 87888026.0,
          "close_time": 1768723199999,
          "quote_volume": 19417.36016,
          "trades": 236,
          "taker_buy_base": 22677510.0,
          "taker_buy_quote": 5026.915972
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 0.000221,
          "high": 0.000227,
          "low": 0.00022,
          "close": 0.000226,
          "volume": 99907137.0,
          "close_time": 1768737599999,
          "quote_volume": 22250.470383,
          "trades": 311,
          "taker_buy_base": 71372427.0,
          "taker_buy_quote": 15897.916019
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 0.000226,
          "high": 0.000228,
          "low": 0.000222,
          "close": 0.000225,
          "volume": 104804206.0,
          "close_time": 1768751999999,
          "quote_volume": 23478.563006,
          "trades": 285,
          "taker_buy_base": 39485570.0,
          "taker_buy_quote": 8856.503388
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 0.000225,
          "high": 0.000228,
          "low": 0.000223,
          "close": 0.000226,
          "volume": 152429725.0,
          "close_time": 1768766399999,
          "quote_volume": 34375.660392,
          "trades": 747,
          "taker_buy_base": 76495472.0,
          "taker_buy_quote": 17251.272238
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 0.000226,
          "high": 0.000228,
          "low": 0.000211,
          "close": 0.000211,
          "volume": 408246926.0,
          "close_time": 1768780799999,
          "quote_volume": 89185.495039,
          "trades": 649,
          "taker_buy_base": 149425318.0,
          "taker_buy_quote": 32809.145406
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.000212,
          "high": 0.000212,
          "low": 0.00015,
          "close": 0.000198,
          "volume": 1314984922.0,
          "close_time": 1768795199999,
          "quote_volume": 257785.104045,
          "trades": 2959,
          "taker_buy_base": 642885224.0,
          "taker_buy_quote": 126946.186626
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 0.000198,
          "high": 0.000199,
          "low": 0.000186,
          "close": 0.000194,
          "volume": 551384397.0,
          "close_time": 1768809599999,
          "quote_volume": 106348.694271,
          "trades": 1151,
          "taker_buy_base": 254905357.0,
          "taker_buy_quote": 49324.81678
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 0.000194,
          "high": 0.0002,
          "low": 0.000194,
          "close": 0.000196,
          "volume": 207498363.0,
          "close_time": 1768823999999,
          "quote_volume": 40932.277546,
          "trades": 725,
          "taker_buy_base": 110518091.0,
          "taker_buy_quote": 21857.323651
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 0.000197,
          "high": 0.000202,
          "low": 0.000195,
          "close": 0.0002,
          "volume": 201686028.0,
          "close_time": 1768838399999,
          "quote_volume": 40037.286575,
          "trades": 830,
          "taker_buy_base": 111710510.0,
          "taker_buy_quote": 22177.091223
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 0.0002,
          "high": 0.000206,
          "low": 0.0002,
          "close": 0.000202,
          "volume": 137611335.0,
          "close_time": 1768852799999,
          "quote_volume": 27918.268976,
          "trades": 668,
          "taker_buy_base": 65525490.0,
          "taker_buy_quote": 13295.732932
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 0.000202,
          "high": 0.000204,
          "low": 0.000198,
          "close": 0.000201,
          "volume": 153662692.0,
          "close_time": 1768867199999,
          "quote_volume": 30764.806503,
          "trades": 585,
          "taker_buy_base": 62950514.0,
          "taker_buy_quote": 12612.016452
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.0002,
          "high": 0.000202,
          "low": 0.000198,
          "close": 0.0002,
          "volume": 245956626.0,
          "close_time": 1768881599999,
          "quote_volume": 49214.458457,
          "trades": 781,
          "taker_buy_base": 121793927.0,
          "taker_buy_quote": 24407.508034
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 0.0002,
          "high": 0.000201,
          "low": 0.000196,
          "close": 0.000196,
          "volume": 170585008.0,
          "close_time": 1768895999999,
          "quote_volume": 33959.115567,
          "trades": 687,
          "taker_buy_base": 69019609.0,
          "taker_buy_quote": 13768.136258
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 0.000196,
          "high": 0.000198,
          "low": 0.000192,
          "close": 0.000195,
          "volume": 165754314.0,
          "close_time": 1768910399999,
          "quote_volume": 32248.116438,
          "trades": 612,
          "taker_buy_base": 75064006.0,
          "taker_buy_quote": 14613.64007
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 0.000195,
          "high": 0.000199,
          "low": 0.000194,
          "close": 0.000197,
          "volume": 237139276.0,
          "close_time": 1768924799999,
          "quote_volume": 46596.092916,
          "trades": 662,
          "taker_buy_base": 106943321.0,
          "taker_buy_quote": 21031.675192
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 0.000198,
          "high": 0.000198,
          "low": 0.000188,
          "close": 0.000191,
          "volume": 303861178.0,
          "close_time": 1768939199999,
          "quote_volume": 58166.035515,
          "trades": 856,
          "taker_buy_base": 165566267.0,
          "taker_buy_quote": 31649.509023
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 0.000191,
          "high": 0.000196,
          "low": 0.000187,
          "close": 0.000187,
          "volume": 395571883.0,
          "close_time": 1768953599999,
          "quote_volume": 75230.59743,
          "trades": 901,
          "taker_buy_base": 198732352.0,
          "taker_buy_quote": 37875.886087
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.000188,
          "high": 0.000198,
          "low": 0.000188,
          "close": 0.000197,
          "volume": 162063681.0,
          "close_time": 1768967999999,
          "quote_volume": 31245.97123,
          "trades": 518,
          "taker_buy_base": 71902542.0,
          "taker_buy_quote": 13747.272964
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 0.000197,
          "high": 0.000198,
          "low": 0.000193,
          "close": 0.000194,
          "volume": 146918521.0,
          "close_time": 1768982399999,
          "quote_volume": 28758.321625,
          "trades": 488,
          "taker_buy_base": 67895778.0,
          "taker_buy_quote": 13292.233195
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 0.000193,
          "high": 0.000196,
          "low": 0.000191,
          "close": 0.000192,
          "volume": 84435884.0,
          "close_time": 1768996799999,
          "quote_volume": 16339.418054,
          "trades": 287,
          "taker_buy_base": 35408350.0,
          "taker_buy_quote": 6862.810487
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 0.000192,
          "high": 0.000198,
          "low": 0.000188,
          "close": 0.000198,
          "volume": 202655351.0,
          "close_time": 1769011199999,
          "quote_volume": 39236.619,
          "trades": 712,
          "taker_buy_base": 111352320.0,
          "taker_buy_quote": 21514.431853
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 0.000197,
          "high": 0.0002,
          "low": 0.000187,
          "close": 0.000199,
          "volume": 488658571.0,
          "close_time": 1769025599999,
          "quote_volume": 93672.207466,
          "trades": 1472,
          "taker_buy_base": 235559166.0,
          "taker_buy_quote": 45202.541539
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 0.0002,
          "high": 0.0002,
          "low": 0.000194,
          "close": 0.000194,
          "volume": 138395770.0,
          "close_time": 1769039999999,
          "quote_volume": 27247.405284,
          "trades": 554,
          "taker_buy_base": 54564398.0,
          "taker_buy_quote": 10768.617833
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.000195,
          "high": 0.0002,
          "low": 0.000194,
          "close": 0.000197,
          "volume": 149915084.0,
          "close_time": 1769054399999,
          "quote_volume": 29615.286083,
          "trades": 423,
          "taker_buy_base": 87435467.0,
          "taker_buy_quote": 17305.896938
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 0.000196,
          "high": 0.000197,
          "low": 0.00019,
          "close": 0.000193,
          "volume": 370764901.0,
          "close_time": 1769068799999,
          "quote_volume": 71780.974076,
          "trades": 660,
          "taker_buy_base": 237314131.0,
          "taker_buy_quote": 46051.833278
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 0.000194,
          "high": 0.000196,
          "low": 0.000191,
          "close": 0.000193,
          "volume": 54642461.0,
          "close_time": 1769083199999,
          "quote_volume": 10574.864313,
          "trades": 361,
          "taker_buy_base": 26704466.0,
          "taker_buy_quote": 5173.605836
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 0.000191,
          "high": 0.000192,
          "low": 0.000187,
          "close": 0.000188,
          "volume": 129273144.0,
          "close_time": 1769097599999,
          "quote_volume": 24525.668892,
          "trades": 483,
          "taker_buy_base": 58858012.0,
          "taker_buy_quote": 11174.399478
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 0.00019,
          "high": 0.000194,
          "low": 0.000188,
          "close": 0.000193,
          "volume": 103667833.0,
          "close_time": 1769111999999,
          "quote_volume": 19908.269752,
          "trades": 379,
          "taker_buy_base": 63118985.0,
          "taker_buy_quote": 12133.375359
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 0.000193,
          "high": 0.000193,
          "low": 0.000189,
          "close": 0.000191,
          "volume": 102598366.0,
          "close_time": 1769126399999,
          "quote_volume": 19601.173943,
          "trades": 258,
          "taker_buy_base": 75785556.0,
          "taker_buy_quote": 14500.376423
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.000191,
          "high": 0.000194,
          "low": 0.000189,
          "close": 0.000194,
          "volume": 63112927.0,
          "close_time": 1769140799999,
          "quote_volume": 12106.142589,
          "trades": 430,
          "taker_buy_base": 34915342.0,
          "taker_buy_quote": 6704.374707
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 0.000194,
          "high": 0.000195,
          "low": 0.000191,
          "close": 0.000193,
          "volume": 74564204.0,
          "close_time": 1769155199999,
          "quote_volume": 14422.913495,
          "trades": 406,
          "taker_buy_base": 39895800.0,
          "taker_buy_quote": 7723.217694
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 0.000193,
          "high": 0.000194,
          "low": 0.000189,
          "close": 0.00019,
          "volume": 173811207.0,
          "close_time": 1769169599999,
          "quote_volume": 33031.031063,
          "trades": 484,
          "taker_buy_base": 44812986.0,
          "taker_buy_quote": 8549.653044
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 0.000191,
          "high": 0.000191,
          "low": 0.000184,
          "close": 0.00019,
          "volume": 215403627.0,
          "close_time": 1769183999999,
          "quote_volume": 40415.128727,
          "trades": 541,
          "taker_buy_base": 89173148.0,
          "taker_buy_quote": 16730.693076
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 0.000191,
          "high": 0.000197,
          "low": 0.000189,
          "close": 0.000189,
          "volume": 226792223.0,
          "close_time": 1769198399999,
          "quote_volume": 43709.614038,
          "trades": 802,
          "taker_buy_base": 111670512.0,
          "taker_buy_quote": 21546.274696
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 0.000189,
          "high": 0.000193,
          "low": 0.000186,
          "close": 0.000191,
          "volume": 141194920.0,
          "close_time": 1769212799999,
          "quote_volume": 26775.045708,
          "trades": 470,
          "taker_buy_base": 70317350.0,
          "taker_buy_quote": 13388.236422
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.000191,
          "high": 0.000194,
          "low": 0.00019,
          "close": 0.000193,
          "volume": 62251150.0,
          "close_time": 1769227199999,
          "quote_volume": 11939.58793,
          "trades": 375,
          "taker_buy_base": 23181868.0,
          "taker_buy_quote": 4445.217676
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 0.000193,
          "high": 0.000195,
          "low": 0.000191,
          "close": 0.000194,
          "volume": 81360563.0,
          "close_time": 1769241599999,
          "quote_volume": 15753.759249,
          "trades": 232,
          "taker_buy_base": 25545223.0,
          "taker_buy_quote": 4954.25559
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 0.000193,
          "high": 0.000195,
          "low": 0.000193,
          "close": 0.000195,
          "volume": 43871610.0,
          "close_time": 1769255999999,
          "quote_volume": 8512.534069,
          "trades": 253,
          "taker_buy_base": 20926527.0,
          "taker_buy_quote": 4065.49127
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 0.000195,
          "high": 0.000197,
          "low": 0.000193,
          "close": 0.000194,
          "volume": 89689987.0,
          "close_time": 1769270399999,
          "quote_volume": 17469.850946,
          "trades": 586,
          "taker_buy_base": 57579113.0,
          "taker_buy_quote": 11233.572295
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 0.000193,
          "high": 0.000194,
          "low": 0.000191,
          "close": 0.000192,
          "volume": 89938886.0,
          "close_time": 1769284799999,
          "quote_volume": 17291.77036,
          "trades": 292,
          "taker_buy_base": 57188723.0,
          "taker_buy_quote": 11015.025323
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 0.000191,
          "high": 0.000195,
          "low": 0.000191,
          "close": 0.000194,
          "volume": 26702298.0,
          "close_time": 1769299199999,
          "quote_volume": 5152.516172,
          "trades": 263,
          "taker_buy_base": 8747238.0,
          "taker_buy_quote": 1690.131781
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.000193,
          "high": 0.000195,
          "low": 0.000192,
          "close": 0.000194,
          "volume": 57150998.0,
          "close_time": 1769313599999,
          "quote_volume": 11027.873897,
          "trades": 211,
          "taker_buy_base": 26130689.0,
          "taker_buy_quote": 5047.963279
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 0.000193,
          "high": 0.000195,
          "low": 0.000192,
          "close": 0.000194,
          "volume": 25102470.0,
          "close_time": 1769327999999,
          "quote_volume": 4858.464078,
          "trades": 144,
          "taker_buy_base": 14756374.0,
          "taker_buy_quote": 2859.267963
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 0.000193,
          "high": 0.000196,
          "low": 0.00019,
          "close": 0.000191,
          "volume": 94592748.0,
          "close_time": 1769342399999,
          "quote_volume": 18196.998312,
          "trades": 622,
          "taker_buy_base": 22969290.0,
          "taker_buy_quote": 4431.350639
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 0.000191,
          "high": 0.000191,
          "low": 0.000184,
          "close": 0.000188,
          "volume": 147656795.0,
          "close_time": 1769356799999,
          "quote_volume": 27812.415548,
          "trades": 606,
          "taker_buy_base": 84402983.0,
          "taker_buy_quote": 15920.874892
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 0.000187,
          "high": 0.000188,
          "low": 0.000174,
          "close": 0.000177,
          "volume": 833558505.0,
          "close_time": 1769371199999,
          "quote_volume": 150983.081486,
          "trades": 2166,
          "taker_buy_base": 458165081.0,
          "taker_buy_quote": 82981.04507
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 0.000176,
          "high": 0.000182,
          "low": 0.000174,
          "close": 0.000182,
          "volume": 188398416.0,
          "close_time": 1769385599999,
          "quote_volume": 33619.104046,
          "trades": 632,
          "taker_buy_base": 94417835.0,
          "taker_buy_quote": 16902.392357
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.000182,
          "high": 0.000187,
          "low": 0.000181,
          "close": 0.000183,
          "volume": 104236124.0,
          "close_time": 1769399999999,
          "quote_volume": 19197.973935,
          "trades": 675,
          "taker_buy_base": 69232598.0,
          "taker_buy_quote": 12752.706012
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 0.000183,
          "high": 0.000193,
          "low": 0.000181,
          "close": 0.000186,
          "volume": 303443838.0,
          "close_time": 1769414399999,
          "quote_volume": 56663.57493,
          "trades": 1148,
          "taker_buy_base": 172091297.0,
          "taker_buy_quote": 32183.780086
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 0.000185,
          "high": 0.000187,
          "low": 0.000184,
          "close": 0.000185,
          "volume": 63120408.0,
          "close_time": 1769428799999,
          "quote_volume": 11689.028606,
          "trades": 437,
          "taker_buy_base": 22579147.0,
          "taker_buy_quote": 4189.669222
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 0.000185,
          "high": 0.000189,
          "low": 0.000184,
          "close": 0.000186,
          "volume": 71156608.0,
          "close_time": 1769443199999,
          "quote_volume": 13282.818423,
          "trades": 484,
          "taker_buy_base": 28637078.0,
          "taker_buy_quote": 5346.913881
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 0.000187,
          "high": 0.000189,
          "low": 0.000185,
          "close": 0.000186,
          "volume": 116140455.0,
          "close_time": 1769457599999,
          "quote_volume": 21705.445086,
          "trades": 329,
          "taker_buy_base": 49266524.0,
          "taker_buy_quote": 9243.605154
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 0.000186,
          "high": 0.000188,
          "low": 0.000183,
          "close": 0.000186,
          "volume": 88762037.0,
          "close_time": 1769471999999,
          "quote_volume": 16486.62644,
          "trades": 486,
          "taker_buy_base": 33915144.0,
          "taker_buy_quote": 6321.098459
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.000186,
          "high": 0.000188,
          "low": 0.000186,
          "close": 0.000187,
          "volume": 38614234.0,
          "close_time": 1769486399999,
          "quote_volume": 7198.76015,
          "trades": 109,
          "taker_buy_base": 4434284.0,
          "taker_buy_quote": 831.092175
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 0.000187,
          "high": 0.000189,
          "low": 0.000184,
          "close": 0.000187,
          "volume": 59063260.0,
          "close_time": 1769500799999,
          "quote_volume": 11012.10378,
          "trades": 277,
          "taker_buy_base": 35862049.0,
          "taker_buy_quote": 6693.2511
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 0.000188,
          "high": 0.000188,
          "low": 0.000185,
          "close": 0.000185,
          "volume": 63879784.0,
          "close_time": 1769515199999,
          "quote_volume": 11890.771888,
          "trades": 278,
          "taker_buy_base": 30524705.0,
          "taker_buy_quote": 5700.292866
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 0.000185,
          "high": 0.000187,
          "low": 0.000183,
          "close": 0.000186,
          "volume": 107640103.0,
          "close_time": 1769529599999,
          "quote_volume": 19917.606105,
          "trades": 316,
          "taker_buy_base": 51613930.0,
          "taker_buy_quote": 9531.864774
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 0.000186,
          "high": 0.000189,
          "low": 0.000184,
          "close": 0.000187,
          "volume": 130334243.0,
          "close_time": 1769543999999,
          "quote_volume": 24339.191066,
          "trades": 546,
          "taker_buy_base": 73129085.0,
          "taker_buy_quote": 13665.585922
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 0.000187,
          "high": 0.00019,
          "low": 0.000187,
          "close": 0.000189,
          "volume": 61343769.0,
          "close_time": 1769558399999,
          "quote_volume": 11540.031615,
          "trades": 381,
          "taker_buy_base": 20499056.0,
          "taker_buy_quote": 3867.715787
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.000189,
          "high": 0.000189,
          "low": 0.000187,
          "close": 0.000187,
          "volume": 54025152.0,
          "close_time": 1769572799999,
          "quote_volume": 10156.918739,
          "trades": 198,
          "taker_buy_base": 25616530.0,
          "taker_buy_quote": 4818.515749
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 0.000187,
          "high": 0.000192,
          "low": 0.000186,
          "close": 0.000189,
          "volume": 270187237.0,
          "close_time": 1769587199999,
          "quote_volume": 51317.485233,
          "trades": 562,
          "taker_buy_base": 189537099.0,
          "taker_buy_quote": 36026.599021
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 0.000189,
          "high": 0.000192,
          "low": 0.000189,
          "close": 0.000191,
          "volume": 106257860.0,
          "close_time": 1769601599999,
          "quote_volume": 20250.229685,
          "trades": 312,
          "taker_buy_base": 47205768.0,
          "taker_buy_quote": 9016.453668
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 0.000191,
          "high": 0.000192,
          "low": 0.000188,
          "close": 0.000188,
          "volume": 115762805.0,
          "close_time": 1769615999999,
          "quote_volume": 21928.240296,
          "trades": 303,
          "taker_buy_base": 52437166.0,
          "taker_buy_quote": 9943.936507
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 0.000189,
          "high": 0.00019,
          "low": 0.000185,
          "close": 0.000188,
          "volume": 262386205.0,
          "close_time": 1769630399999,
          "quote_volume": 49117.859998,
          "trades": 450,
          "taker_buy_base": 132023133.0,
          "taker_buy_quote": 24762.442816
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 0.000188,
          "high": 0.00019,
          "low": 0.000185,
          "close": 0.000188,
          "volume": 189880110.0,
          "close_time": 1769644799999,
          "quote_volume": 35621.595723,
          "trades": 296,
          "taker_buy_base": 83616168.0,
          "taker_buy_quote": 15718.058066
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.000188,
          "high": 0.000189,
          "low": 0.000178,
          "close": 0.000183,
          "volume": 196694884.0,
          "close_time": 1769659199999,
          "quote_volume": 35926.328815,
          "trades": 336,
          "taker_buy_base": 68902296.0,
          "taker_buy_quote": 12592.888094
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 0.000183,
          "high": 0.000185,
          "low": 0.000181,
          "close": 0.000183,
          "volume": 134514428.0,
          "close_time": 1769673599999,
          "quote_volume": 24630.21667,
          "trades": 263,
          "taker_buy_base": 65579831.0,
          "taker_buy_quote": 12019.792832
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 0.000184,
          "high": 0.000185,
          "low": 0.00018,
          "close": 0.000181,
          "volume": 100197537.0,
          "close_time": 1769687999999,
          "quote_volume": 18282.882838,
          "trades": 330,
          "taker_buy_base": 21687633.0,
          "taker_buy_quote": 3999.403092
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 0.000182,
          "high": 0.000183,
          "low": 0.000173,
          "close": 0.000176,
          "volume": 383677082.0,
          "close_time": 1769702399999,
          "quote_volume": 67648.518419,
          "trades": 610,
          "taker_buy_base": 169825203.0,
          "taker_buy_quote": 29896.442842
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 0.000177,
          "high": 0.000178,
          "low": 0.000167,
          "close": 0.000173,
          "volume": 719006677.0,
          "close_time": 1769716799999,
          "quote_volume": 124237.735436,
          "trades": 1871,
          "taker_buy_base": 368484794.0,
          "taker_buy_quote": 63839.311692
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 0.000171,
          "high": 0.000176,
          "low": 0.00017,
          "close": 0.000174,
          "volume": 161386177.0,
          "close_time": 1769731199999,
          "quote_volume": 28059.802299,
          "trades": 716,
          "taker_buy_base": 69088792.0,
          "taker_buy_quote": 12029.611425
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.000174,
          "high": 0.000175,
          "low": 0.000166,
          "close": 0.00017,
          "volume": 339018119.0,
          "close_time": 1769745599999,
          "quote_volume": 57767.568439,
          "trades": 885,
          "taker_buy_base": 166239766.0,
          "taker_buy_quote": 28297.752171
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 0.000171,
          "high": 0.000172,
          "low": 0.000168,
          "close": 0.000171,
          "volume": 197453756.0,
          "close_time": 1769759999999,
          "quote_volume": 33525.285466,
          "trades": 351,
          "taker_buy_base": 109310083.0,
          "taker_buy_quote": 18528.43369
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 0.000172,
          "high": 0.000175,
          "low": 0.00017,
          "close": 0.000173,
          "volume": 158632304.0,
          "close_time": 1769774399999,
          "quote_volume": 27221.572814,
          "trades": 327,
          "taker_buy_base": 79188608.0,
          "taker_buy_quote": 13626.06995
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 0.000173,
          "high": 0.000176,
          "low": 0.00017,
          "close": 0.000174,
          "volume": 83208479.0,
          "close_time": 1769788799999,
          "quote_volume": 14388.338882,
          "trades": 340,
          "taker_buy_base": 17769694.0,
          "taker_buy_quote": 3096.337087
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 0.000175,
          "high": 0.000179,
          "low": 0.00017,
          "close": 0.000176,
          "volume": 128592231.0,
          "close_time": 1769803199999,
          "quote_volume": 22425.273506,
          "trades": 499,
          "taker_buy_base": 60548796.0,
          "taker_buy_quote": 10601.302639
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 0.000176,
          "high": 0.000176,
          "low": 0.000173,
          "close": 0.000175,
          "volume": 80556415.0,
          "close_time": 1769817599999,
          "quote_volume": 14033.956637,
          "trades": 418,
          "taker_buy_base": 26154335.0,
          "taker_buy_quote": 4556.63271
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.000175,
          "high": 0.000178,
          "low": 0.000173,
          "close": 0.000175,
          "volume": 48609736.0,
          "close_time": 1769831999999,
          "quote_volume": 8528.513156,
          "trades": 503,
          "taker_buy_base": 9446724.0,
          "taker_buy_quote": 1666.68775
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 0.000173,
          "high": 0.000178,
          "low": 0.000173,
          "close": 0.000176,
          "volume": 126078258.0,
          "close_time": 1769846399999,
          "quote_volume": 22042.595188,
          "trades": 671,
          "taker_buy_base": 43786225.0,
          "taker_buy_quote": 7671.542069
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 0.000176,
          "high": 0.000176,
          "low": 0.000171,
          "close": 0.000173,
          "volume": 127581014.0,
          "close_time": 1769860799999,
          "quote_volume": 22050.223739,
          "trades": 419,
          "taker_buy_base": 41538449.0,
          "taker_buy_quote": 7217.167156
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 0.000171,
          "high": 0.000173,
          "low": 0.00016,
          "close": 0.000166,
          "volume": 269865849.0,
          "close_time": 1769875199999,
          "quote_volume": 44739.229695,
          "trades": 757,
          "taker_buy_base": 121935483.0,
          "taker_buy_quote": 20111.353813
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 0.000166,
          "high": 0.000166,
          "low": 0.000144,
          "close": 0.000158,
          "volume": 591410728.0,
          "close_time": 1769889599999,
          "quote_volume": 92405.438029,
          "trades": 1895,
          "taker_buy_base": 266142405.0,
          "taker_buy_quote": 41454.815788
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 0.000158,
          "high": 0.000164,
          "low": 0.000155,
          "close": 0.000164,
          "volume": 116477326.0,
          "close_time": 1769903999999,
          "quote_volume": 18692.047679,
          "trades": 479,
          "taker_buy_base": 83194105.0,
          "taker_buy_quote": 13350.434411
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.000164,
          "high": 0.000166,
          "low": 0.000162,
          "close": 0.000166,
          "volume": 76093624.0,
          "close_time": 1769918399999,
          "quote_volume": 12526.181521,
          "trades": 381,
          "taker_buy_base": 24931854.0,
          "taker_buy_quote": 4111.385406
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 0.000165,
          "high": 0.000169,
          "low": 0.000165,
          "close": 0.000166,
          "volume": 38988597.0,
          "close_time": 1769932799999,
          "quote_volume": 6479.464697,
          "trades": 263,
          "taker_buy_base": 7891176.0,
          "taker_buy_quote": 1315.846879
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 0.000168,
          "high": 0.000168,
          "low": 0.000163,
          "close": 0.000166,
          "volume": 40825397.0,
          "close_time": 1769947199999,
          "quote_volume": 6771.526828,
          "trades": 200,
          "taker_buy_base": 17201040.0,
          "taker_buy_quote": 2861.842141
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 0.000166,
          "high": 0.000168,
          "low": 0.000158,
          "close": 0.000161,
          "volume": 315318669.0,
          "close_time": 1769961599999,
          "quote_volume": 51188.88661,
          "trades": 704,
          "taker_buy_base": 150491899.0,
          "taker_buy_quote": 24477.557059
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 0.000161,
          "high": 0.000163,
          "low": 0.000158,
          "close": 0.000159,
          "volume": 111919042.0,
          "close_time": 1769975999999,
          "quote_volume": 17903.393956,
          "trades": 463,
          "taker_buy_base": 66348857.0,
          "taker_buy_quote": 10636.464151
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 0.00016,
          "high": 0.000161,
          "low": 0.000154,
          "close": 0.000158,
          "volume": 193069420.0,
          "close_time": 1769990399999,
          "quote_volume": 30388.153338,
          "trades": 413,
          "taker_buy_base": 102352221.0,
          "taker_buy_quote": 16161.768123
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.000158,
          "high": 0.000164,
          "low": 0.000153,
          "close": 0.000159,
          "volume": 131393176.0,
          "close_time": 1770004799999,
          "quote_volume": 20731.962944,
          "trades": 708,
          "taker_buy_base": 55561114.0,
          "taker_buy_quote": 8731.403323
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 0.000159,
          "high": 0.000161,
          "low": 0.000152,
          "close": 0.000157,
          "volume": 219331632.0,
          "close_time": 1770019199999,
          "quote_volume": 34230.092459,
          "trades": 993,
          "taker_buy_base": 83733106.0,
          "taker_buy_quote": 13084.837776
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 0.000157,
          "high": 0.00016,
          "low": 0.000156,
          "close": 0.000159,
          "volume": 60961062.0,
          "close_time": 1770033599999,
          "quote_volume": 9653.706227,
          "trades": 415,
          "taker_buy_base": 20659172.0,
          "taker_buy_quote": 3281.3874
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 0.000159,
          "high": 0.000167,
          "low": 0.000159,
          "close": 0.000166,
          "volume": 171714457.0,
          "close_time": 1770047999999,
          "quote_volume": 27918.704455,
          "trades": 427,
          "taker_buy_base": 71465468.0,
          "taker_buy_quote": 11645.776288
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 0.000166,
          "high": 0.000166,
          "low": 0.000162,
          "close": 0.000162,
          "volume": 56045550.0,
          "close_time": 1770062399999,
          "quote_volume": 9168.382509,
          "trades": 355,
          "taker_buy_base": 13937142.0,
          "taker_buy_quote": 2284.731885
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 0.000162,
          "high": 0.000165,
          "low": 0.000162,
          "close": 0.000162,
          "volume": 32213291.0,
          "close_time": 1770076799999,
          "quote_volume": 5246.482628,
          "trades": 159,
          "taker_buy_base": 5210830.0,
          "taker_buy_quote": 858.349191
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.000162,
          "high": 0.000164,
          "low": 0.000159,
          "close": 0.000163,
          "volume": 69722016.0,
          "close_time": 1770091199999,
          "quote_volume": 11204.589709,
          "trades": 337,
          "taker_buy_base": 30683790.0,
          "taker_buy_quote": 4921.782981
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 0.000163,
          "high": 0.000165,
          "low": 0.000161,
          "close": 0.000164,
          "volume": 80729022.0,
          "close_time": 1770105599999,
          "quote_volume": 13165.082183,
          "trades": 434,
          "taker_buy_base": 25415885.0,
          "taker_buy_quote": 4154.583868
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 0.000164,
          "high": 0.000165,
          "low": 0.00016,
          "close": 0.000161,
          "volume": 67087780.0,
          "close_time": 1770119999999,
          "quote_volume": 10907.117436,
          "trades": 651,
          "taker_buy_base": 12550285.0,
          "taker_buy_quote": 2046.75415
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 0.000161,
          "high": 0.000166,
          "low": 0.000159,
          "close": 0.000164,
          "volume": 223702206.0,
          "close_time": 1770134399999,
          "quote_volume": 36360.824993,
          "trades": 1405,
          "taker_buy_base": 120166176.0,
          "taker_buy_quote": 19532.29079
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 0.000166,
          "high": 0.000166,
          "low": 0.000153,
          "close": 0.000161,
          "volume": 309562022.0,
          "close_time": 1770148799999,
          "quote_volume": 49138.113024,
          "trades": 1668,
          "taker_buy_base": 159863912.0,
          "taker_buy_quote": 25393.300829
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 0.000161,
          "high": 0.000167,
          "low": 0.000158,
          "close": 0.000158,
          "volume": 213739221.0,
          "close_time": 1770163199999,
          "quote_volume": 34831.252628,
          "trades": 606,
          "taker_buy_base": 76849350.0,
          "taker_buy_quote": 12439.319603
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.000159,
          "high": 0.000164,
          "low": 0.000159,
          "close": 0.000162,
          "volume": 82300058.0,
          "close_time": 1770177599999,
          "quote_volume": 13277.5804,
          "trades": 224,
          "taker_buy_base": 62103910.0,
          "taker_buy_quote": 10025.617017
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 0.000164,
          "high": 0.000164,
          "low": 0.00016,
          "close": 0.000163,
          "volume": 71645892.0,
          "close_time": 1770191999999,
          "quote_volume": 11553.003819,
          "trades": 220,
          "taker_buy_base": 7569844.0,
          "taker_buy_quote": 1221.68569
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 0.000161,
          "high": 0.000161,
          "low": 0.000157,
          "close": 0.000158,
          "volume": 98217666.0,
          "close_time": 1770206399999,
          "quote_volume": 15651.343287,
          "trades": 302,
          "taker_buy_base": 29731811.0,
          "taker_buy_quote": 4731.097547
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 0.000157,
          "high": 0.000159,
          "low": 0.000152,
          "close": 0.000153,
          "volume": 234155138.0,
          "close_time": 1770220799999,
          "quote_volume": 36231.884621,
          "trades": 261,
          "taker_buy_base": 135961744.0,
          "taker_buy_quote": 21075.781175
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 0.000152,
          "high": 0.00016,
          "low": 0.000151,
          "close": 0.00016,
          "volume": 235353739.0,
          "close_time": 1770235199999,
          "quote_volume": 36559.6229,
          "trades": 688,
          "taker_buy_base": 133000033.0,
          "taker_buy_quote": 20678.918533
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 0.00016,
          "high": 0.00016,
          "low": 0.000153,
          "close": 0.000158,
          "volume": 205314541.0,
          "close_time": 1770249599999,
          "quote_volume": 32234.101277,
          "trades": 608,
          "taker_buy_base": 78873560.0,
          "taker_buy_quote": 12359.853561
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.000158,
          "high": 0.000159,
          "low": 0.000155,
          "close": 0.000155,
          "volume": 102424739.0,
          "close_time": 1770263999999,
          "quote_volume": 15990.624071,
          "trades": 207,
          "taker_buy_base": 36806664.0,
          "taker_buy_quote": 5772.16792
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 0.000155,
          "high": 0.000156,
          "low": 0.000153,
          "close": 0.000154,
          "volume": 82769531.0,
          "close_time": 1770278399999,
          "quote_volume": 12843.287286,
          "trades": 261,
          "taker_buy_base": 16684041.0,
          "taker_buy_quote": 2589.36727
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 0.000154,
          "high": 0.000157,
          "low": 0.000149,
          "close": 0.000151,
          "volume": 177269113.0,
          "close_time": 1770292799999,
          "quote_volume": 27265.416318,
          "trades": 414,
          "taker_buy_base": 77951176.0,
          "taker_buy_quote": 11980.058331
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 0.000151,
          "high": 0.000155,
          "low": 0.000141,
          "close": 0.000145,
          "volume": 392465360.0,
          "close_time": 1770307199999,
          "quote_volume": 57677.328589,
          "trades": 808,
          "taker_buy_base": 161618755.0,
          "taker_buy_quote": 23800.164319
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.000144,
          "high": 0.000149,
          "low": 0.000141,
          "close": 0.000141,
          "volume": 594619205.0,
          "close_time": 1770321599999,
          "quote_volume": 85312.65331,
          "trades": 934,
          "taker_buy_base": 294582096.0,
          "taker_buy_quote": 42276.614572
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.000141,
          "high": 0.000142,
          "low": 0.000134,
          "close": 0.000136,
          "volume": 475869321.0,
          "close_time": 1770335999999,
          "quote_volume": 65306.304831,
          "trades": 1213,
          "taker_buy_base": 258119160.0,
          "taker_buy_quote": 35473.936265
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.000136,
          "high": 0.00014,
          "low": 0.000127,
          "close": 0.000137,
          "volume": 481689193.0,
          "close_time": 1770350399999,
          "quote_volume": 64890.627601,
          "trades": 1560,
          "taker_buy_base": 242290537.0,
          "taker_buy_quote": 32627.086002
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.000137,
          "high": 0.000141,
          "low": 0.000136,
          "close": 0.000137,
          "volume": 226010986.0,
          "close_time": 1770364799999,
          "quote_volume": 31248.112997,
          "trades": 792,
          "taker_buy_base": 103523886.0,
          "taker_buy_quote": 14340.166924
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.000138,
          "high": 0.000142,
          "low": 0.000136,
          "close": 0.000142,
          "volume": 132436826.0,
          "close_time": 1770379199999,
          "quote_volume": 18405.51076,
          "trades": 628,
          "taker_buy_base": 60419974.0,
          "taker_buy_quote": 8427.627641
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.000141,
          "high": 0.000149,
          "low": 0.00014,
          "close": 0.000147,
          "volume": 380492413.0,
          "close_time": 1770393599999,
          "quote_volume": 54920.161784,
          "trades": 879,
          "taker_buy_base": 205210741.0,
          "taker_buy_quote": 29674.149498
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.000148,
          "high": 0.000152,
          "low": 0.000146,
          "close": 0.000151,
          "volume": 334307799.0,
          "close_time": 1770407999999,
          "quote_volume": 49710.593424,
          "trades": 842,
          "taker_buy_base": 182334018.0,
          "taker_buy_quote": 27154.15692
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.000151,
          "high": 0.000153,
          "low": 0.000147,
          "close": 0.000149,
          "volume": 145587956.0,
          "close_time": 1770422399999,
          "quote_volume": 21817.554151,
          "trades": 247,
          "taker_buy_base": 65348868.0,
          "taker_buy_quote": 9790.254965
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.000149,
          "high": 0.000152,
          "low": 0.000147,
          "close": 0.000149,
          "volume": 88232804.0,
          "close_time": 1770436799999,
          "quote_volume": 13173.371133,
          "trades": 424,
          "taker_buy_base": 54465681.0,
          "taker_buy_quote": 8145.689851
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.000151,
          "high": 0.000151,
          "low": 0.000143,
          "close": 0.000143,
          "volume": 396763506.0,
          "close_time": 1770451199999,
          "quote_volume": 58383.52258,
          "trades": 448,
          "taker_buy_base": 190976093.0,
          "taker_buy_quote": 28127.764199
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.000143,
          "high": 0.000147,
          "low": 0.000143,
          "close": 0.000147,
          "volume": 74477923.0,
          "close_time": 1770465599999,
          "quote_volume": 10806.328783,
          "trades": 222,
          "taker_buy_base": 53943898.0,
          "taker_buy_quote": 7829.638057
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.000147,
          "high": 0.000153,
          "low": 0.000147,
          "close": 0.000151,
          "volume": 177788968.0,
          "close_time": 1770479999999,
          "quote_volume": 26636.077862,
          "trades": 782,
          "taker_buy_base": 58160729.0,
          "taker_buy_quote": 8766.718388
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.000151,
          "high": 0.000156,
          "low": 0.000149,
          "close": 0.000153,
          "volume": 139765029.0,
          "close_time": 1770494399999,
          "quote_volume": 21268.048036,
          "trades": 661,
          "taker_buy_base": 69280312.0,
          "taker_buy_quote": 10602.076488
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.000153,
          "high": 0.000156,
          "low": 0.000151,
          "close": 0.000154,
          "volume": 130346089.0,
          "close_time": 1770508799999,
          "quote_volume": 20030.582481,
          "trades": 349,
          "taker_buy_base": 43599311.0,
          "taker_buy_quote": 6716.024598
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.000155,
          "high": 0.000155,
          "low": 0.00015,
          "close": 0.000151,
          "volume": 117699532.0,
          "close_time": 1770523199999,
          "quote_volume": 17883.97503,
          "trades": 399,
          "taker_buy_base": 51006634.0,
          "taker_buy_quote": 7777.094895
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.000151,
          "high": 0.000153,
          "low": 0.000148,
          "close": 0.000149,
          "volume": 91332724.0,
          "close_time": 1770537599999,
          "quote_volume": 13644.184065,
          "trades": 241,
          "taker_buy_base": 26881942.0,
          "taker_buy_quote": 4019.264436
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.000149,
          "high": 0.000153,
          "low": 0.000148,
          "close": 0.000153,
          "volume": 132145785.0,
          "close_time": 1770551999999,
          "quote_volume": 19778.946752,
          "trades": 421,
          "taker_buy_base": 59751988.0,
          "taker_buy_quote": 8955.223736
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.000153,
          "high": 0.000153,
          "low": 0.000149,
          "close": 0.000149,
          "volume": 70331370.0,
          "close_time": 1770566399999,
          "quote_volume": 10601.491737,
          "trades": 191,
          "taker_buy_base": 39830354.0,
          "taker_buy_quote": 6008.976207
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.000149,
          "high": 0.000152,
          "low": 0.000147,
          "close": 0.00015,
          "volume": 110146796.0,
          "close_time": 1770580799999,
          "quote_volume": 16432.534278,
          "trades": 388,
          "taker_buy_base": 63610259.0,
          "taker_buy_quote": 9525.377543
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.00015,
          "high": 0.00015,
          "low": 0.000148,
          "close": 0.000148,
          "volume": 90742255.0,
          "close_time": 1770595199999,
          "quote_volume": 13478.925573,
          "trades": 229,
          "taker_buy_base": 24278754.0,
          "taker_buy_quote": 3618.250213
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.000149,
          "high": 0.000151,
          "low": 0.000148,
          "close": 0.000149,
          "volume": 89150330.0,
          "close_time": 1770609599999,
          "quote_volume": 13294.629799,
          "trades": 268,
          "taker_buy_base": 52536581.0,
          "taker_buy_quote": 7851.821571
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.000149,
          "high": 0.000151,
          "low": 0.000148,
          "close": 0.000148,
          "volume": 50401706.0,
          "close_time": 1770623999999,
          "quote_volume": 7517.375625,
          "trades": 153,
          "taker_buy_base": 21479975.0,
          "taker_buy_quote": 3204.413822
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.000149,
          "high": 0.000149,
          "low": 0.000143,
          "close": 0.000144,
          "volume": 95412842.0,
          "close_time": 1770638399999,
          "quote_volume": 13959.925405,
          "trades": 376,
          "taker_buy_base": 43263912.0,
          "taker_buy_quote": 6344.692831
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.000144,
          "high": 0.000149,
          "low": 0.000144,
          "close": 0.000148,
          "volume": 127623585.0,
          "close_time": 1770652799999,
          "quote_volume": 18675.212782,
          "trades": 377,
          "taker_buy_base": 50822529.0,
          "taker_buy_quote": 7458.811881
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.000148,
          "high": 0.000151,
          "low": 0.000146,
          "close": 0.00015,
          "volume": 47804448.0,
          "close_time": 1770667199999,
          "quote_volume": 7092.884716,
          "trades": 243,
          "taker_buy_base": 16465219.0,
          "taker_buy_quote": 2443.641508
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.00015,
          "high": 0.00015,
          "low": 0.000148,
          "close": 0.000148,
          "volume": 15306227.0,
          "close_time": 1770681599999,
          "quote_volume": 2282.634826,
          "trades": 100,
          "taker_buy_base": 4771988.0,
          "taker_buy_quote": 715.383362
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.000149,
          "high": 0.000149,
          "low": 0.000143,
          "close": 0.000144,
          "volume": 64712049.0,
          "close_time": 1770695999999,
          "quote_volume": 9466.372782,
          "trades": 179,
          "taker_buy_base": 12738996.0,
          "taker_buy_quote": 1869.150457
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.000144,
          "high": 0.000147,
          "low": 0.000142,
          "close": 0.000143,
          "volume": 264068675.0,
          "close_time": 1770710399999,
          "quote_volume": 38314.449526,
          "trades": 431,
          "taker_buy_base": 151488388.0,
          "taker_buy_quote": 22084.090484
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.000143,
          "high": 0.000144,
          "low": 0.00014,
          "close": 0.000143,
          "volume": 172692854.0,
          "close_time": 1770724799999,
          "quote_volume": 24471.496663,
          "trades": 381,
          "taker_buy_base": 43016130.0,
          "taker_buy_quote": 6131.198469
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.000142,
          "high": 0.000144,
          "low": 0.00014,
          "close": 0.000144,
          "volume": 100897852.0,
          "close_time": 1770739199999,
          "quote_volume": 14269.846403,
          "trades": 329,
          "taker_buy_base": 43939370.0,
          "taker_buy_quote": 6249.184179
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.000144,
          "high": 0.000144,
          "low": 0.00014,
          "close": 0.000141,
          "volume": 86175942.0,
          "close_time": 1770753599999,
          "quote_volume": 12156.049759,
          "trades": 140,
          "taker_buy_base": 24980797.0,
          "taker_buy_quote": 3537.325075
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.000141,
          "high": 0.000143,
          "low": 0.000139,
          "close": 0.000141,
          "volume": 235650916.0,
          "close_time": 1770767999999,
          "quote_volume": 33383.096692,
          "trades": 244,
          "taker_buy_base": 200961836.0,
          "taker_buy_quote": 28511.012521
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.000141,
          "high": 0.000142,
          "low": 0.00014,
          "close": 0.000141,
          "volume": 68602337.0,
          "close_time": 1770782399999,
          "quote_volume": 9713.05397,
          "trades": 288,
          "taker_buy_base": 4333920.0,
          "taker_buy_quote": 615.300201
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.00014,
          "high": 0.000142,
          "low": 0.000137,
          "close": 0.000138,
          "volume": 78647643.0,
          "close_time": 1770796799999,
          "quote_volume": 10916.339593,
          "trades": 611,
          "taker_buy_base": 8950839.0,
          "taker_buy_quote": 1248.749582
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.000138,
          "high": 0.00014,
          "low": 0.000136,
          "close": 0.000139,
          "volume": 138002788.0,
          "close_time": 1770811199999,
          "quote_volume": 19034.870894,
          "trades": 220,
          "taker_buy_base": 45938906.0,
          "taker_buy_quote": 6393.448732
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.000139,
          "high": 0.000143,
          "low": 0.000138,
          "close": 0.00014,
          "volume": 83640184.0,
          "close_time": 1770825599999,
          "quote_volume": 11775.252361,
          "trades": 159,
          "taker_buy_base": 47249017.0,
          "taker_buy_quote": 6660.24197
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.00014,
          "high": 0.000141,
          "low": 0.000137,
          "close": 0.000137,
          "volume": 70555712.0,
          "close_time": 1770839999999,
          "quote_volume": 9835.088308,
          "trades": 159,
          "taker_buy_base": 26335570.0,
          "taker_buy_quote": 3677.323708
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.000137,
          "high": 0.000141,
          "low": 0.000137,
          "close": 0.000139,
          "volume": 41528869.0,
          "close_time": 1770854399999,
          "quote_volume": 5769.738873,
          "trades": 207,
          "taker_buy_base": 17983381.0,
          "taker_buy_quote": 2500.335573
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.00014,
          "high": 0.000141,
          "low": 0.000139,
          "close": 0.000141,
          "volume": 28584484.0,
          "close_time": 1770868799999,
          "quote_volume": 4003.185012,
          "trades": 79,
          "taker_buy_base": 18288292.0,
          "taker_buy_quote": 2563.124395
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.000141,
          "high": 0.000143,
          "low": 0.000141,
          "close": 0.000143,
          "volume": 64880864.0,
          "close_time": 1770883199999,
          "quote_volume": 9223.490729,
          "trades": 138,
          "taker_buy_base": 41335034.0,
          "taker_buy_quote": 5884.321037
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.000143,
          "high": 0.000146,
          "low": 0.000142,
          "close": 0.000144,
          "volume": 84840948.0,
          "close_time": 1770897599999,
          "quote_volume": 12193.806439,
          "trades": 158,
          "taker_buy_base": 44067093.0,
          "taker_buy_quote": 6353.885751
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.000144,
          "high": 0.000148,
          "low": 0.000142,
          "close": 0.000142,
          "volume": 237079157.0,
          "close_time": 1770911999999,
          "quote_volume": 34351.098751,
          "trades": 279,
          "taker_buy_base": 89916628.0,
          "taker_buy_quote": 13099.8877
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.000143,
          "high": 0.000143,
          "low": 0.000139,
          "close": 0.000143,
          "volume": 211338409.0,
          "close_time": 1770926399999,
          "quote_volume": 29884.089247,
          "trades": 375,
          "taker_buy_base": 80972960.0,
          "taker_buy_quote": 11508.697526
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.000143,
          "high": 0.000144,
          "low": 0.00014,
          "close": 0.000143,
          "volume": 71745067.0,
          "close_time": 1770940799999,
          "quote_volume": 10189.098164,
          "trades": 198,
          "taker_buy_base": 34892976.0,
          "taker_buy_quote": 4969.206605
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.000144,
          "high": 0.000145,
          "low": 0.000141,
          "close": 0.000141,
          "volume": 103485888.0,
          "close_time": 1770955199999,
          "quote_volume": 14835.838391,
          "trades": 133,
          "taker_buy_base": 70908905.0,
          "taker_buy_quote": 10184.711984
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.000141,
          "high": 0.000142,
          "low": 0.00014,
          "close": 0.00014,
          "volume": 54663835.0,
          "close_time": 1770969599999,
          "quote_volume": 7705.076558,
          "trades": 81,
          "taker_buy_base": 23665270.0,
          "taker_buy_quote": 3337.360943
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.000142,
          "high": 0.000144,
          "low": 0.00014,
          "close": 0.000142,
          "volume": 64202349.0,
          "close_time": 1770983999999,
          "quote_volume": 9105.432817,
          "trades": 143,
          "taker_buy_base": 45841074.0,
          "taker_buy_quote": 6505.646814
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.000143,
          "high": 0.000147,
          "low": 0.000142,
          "close": 0.000146,
          "volume": 159379845.0,
          "close_time": 1770998399999,
          "quote_volume": 22937.228572,
          "trades": 259,
          "taker_buy_base": 71022943.0,
          "taker_buy_quote": 10213.001828
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.000146,
          "high": 0.000149,
          "low": 0.000145,
          "close": 0.000148,
          "volume": 61807506.0,
          "close_time": 1771012799999,
          "quote_volume": 9079.313761,
          "trades": 206,
          "taker_buy_base": 30211303.0,
          "taker_buy_quote": 4448.486812
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.000147,
          "high": 0.000149,
          "low": 0.000146,
          "close": 0.000147,
          "volume": 76436252.0,
          "close_time": 1771027199999,
          "quote_volume": 11293.09901,
          "trades": 243,
          "taker_buy_base": 39717379.0,
          "taker_buy_quote": 5892.22995
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.000147,
          "high": 0.00015,
          "low": 0.000147,
          "close": 0.000148,
          "volume": 12806725.0,
          "close_time": 1771041599999,
          "quote_volume": 1901.172954,
          "trades": 67,
          "taker_buy_base": 8168896.0,
          "taker_buy_quote": 1212.704873
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.000149,
          "high": 0.00015,
          "low": 0.000146,
          "close": 0.000148,
          "volume": 24611926.0,
          "close_time": 1771055999999,
          "quote_volume": 3641.026012,
          "trades": 89,
          "taker_buy_base": 13903965.0,
          "taker_buy_quote": 2065.11733
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.000149,
          "high": 0.000151,
          "low": 0.000148,
          "close": 0.000151,
          "volume": 47611058.0,
          "close_time": 1771070399999,
          "quote_volume": 7147.699156,
          "trades": 121,
          "taker_buy_base": 32153741.0,
          "taker_buy_quote": 4836.232666
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.000151,
          "high": 0.000151,
          "low": 0.000149,
          "close": 0.000151,
          "volume": 80620746.0,
          "close_time": 1771084799999,
          "quote_volume": 12090.590341,
          "trades": 268,
          "taker_buy_base": 34570503.0,
          "taker_buy_quote": 5199.890591
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 0.000152,
          "high": 0.000153,
          "low": 0.00015,
          "close": 0.000152,
          "volume": 74891753.0,
          "close_time": 1771099199999,
          "quote_volume": 11380.91307,
          "trades": 101,
          "taker_buy_base": 46436874.0,
          "taker_buy_quote": 7079.696573
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 0.000153,
          "high": 0.000154,
          "low": 0.000151,
          "close": 0.000151,
          "volume": 130389198.0,
          "close_time": 1771113599999,
          "quote_volume": 19899.065078,
          "trades": 419,
          "taker_buy_base": 85536246.0,
          "taker_buy_quote": 13081.725412
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.000151,
          "high": 0.000154,
          "low": 0.00015,
          "close": 0.000152,
          "volume": 139813217.0,
          "close_time": 1771127999999,
          "quote_volume": 21266.929207,
          "trades": 158,
          "taker_buy_base": 89687326.0,
          "taker_buy_quote": 13669.073919
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 0.000151,
          "high": 0.000152,
          "low": 0.00015,
          "close": 0.000152,
          "volume": 69713242.0,
          "close_time": 1771142399999,
          "quote_volume": 10539.817567,
          "trades": 94,
          "taker_buy_base": 36610251.0,
          "taker_buy_quote": 5544.443599
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 0.000152,
          "high": 0.000152,
          "low": 0.000149,
          "close": 0.000149,
          "volume": 60998508.0,
          "close_time": 1771156799999,
          "quote_volume": 9134.831997,
          "trades": 113,
          "taker_buy_base": 9584129.0,
          "taker_buy_quote": 1443.078035
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 0.000149,
          "high": 0.00015,
          "low": 0.000143,
          "close": 0.000146,
          "volume": 80860188.0,
          "close_time": 1771171199999,
          "quote_volume": 11851.818883,
          "trades": 171,
          "taker_buy_base": 45889451.0,
          "taker_buy_quote": 6741.222719
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 0.000146,
          "high": 0.000147,
          "low": 0.000142,
          "close": 0.000144,
          "volume": 131216204.0,
          "close_time": 1771185599999,
          "quote_volume": 18897.27524,
          "trades": 114,
          "taker_buy_base": 75461137.0,
          "taker_buy_quote": 10863.754602
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 0.000143,
          "high": 0.000145,
          "low": 0.000142,
          "close": 0.000145,
          "volume": 58308201.0,
          "close_time": 1771199999999,
          "quote_volume": 8336.867823,
          "trades": 130,
          "taker_buy_base": 42269592.0,
          "taker_buy_quote": 6046.207936
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.000145,
          "high": 0.000145,
          "low": 0.000142,
          "close": 0.000145,
          "volume": 12629343.0,
          "close_time": 1771214399999,
          "quote_volume": 1813.234122,
          "trades": 93,
          "taker_buy_base": 6621972.0,
          "taker_buy_quote": 955.366244
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 0.000145,
          "high": 0.000146,
          "low": 0.000142,
          "close": 0.000143,
          "volume": 70589598.0,
          "close_time": 1771228799999,
          "quote_volume": 10123.942444,
          "trades": 184,
          "taker_buy_base": 21764103.0,
          "taker_buy_quote": 3122.601415
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 0.000144,
          "high": 0.000146,
          "low": 0.000141,
          "close": 0.000143,
          "volume": 96693334.0,
          "close_time": 1771243199999,
          "quote_volume": 13864.067709,
          "trades": 183,
          "taker_buy_base": 36118648.0,
          "taker_buy_quote": 5206.418107
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 0.000144,
          "high": 0.000147,
          "low": 0.000142,
          "close": 0.000142,
          "volume": 163002850.0,
          "close_time": 1771257599999,
          "quote_volume": 23555.727828,
          "trades": 271,
          "taker_buy_base": 60535707.0,
          "taker_buy_quote": 8734.820083
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 0.000142,
          "high": 0.000146,
          "low": 0.000142,
          "close": 0.000145,
          "volume": 42359666.0,
          "close_time": 1771271999999,
          "quote_volume": 6085.829896,
          "trades": 72,
          "taker_buy_base": 38147972.0,
          "taker_buy_quote": 5480.594374
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 0.000145,
          "high": 0.00015,
          "low": 0.000143,
          "close": 0.000147,
          "volume": 91218756.0,
          "close_time": 1771286399999,
          "quote_volume": 13316.73463,
          "trades": 208,
          "taker_buy_base": 38941674.0,
          "taker_buy_quote": 5697.931798
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.000148,
          "high": 0.00015,
          "low": 0.000146,
          "close": 0.000148,
          "volume": 62614525.0,
          "close_time": 1771300799999,
          "quote_volume": 9275.369493,
          "trades": 231,
          "taker_buy_base": 21981359.0,
          "taker_buy_quote": 3265.227977
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.000149,
          "high": 0.000149,
          "low": 0.000146,
          "close": 0.000146,
          "volume": 32707063.0,
          "close_time": 1771315199999,
          "quote_volume": 4819.978065,
          "trades": 77,
          "taker_buy_base": 27599431.0,
          "taker_buy_quote": 4068.979811
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.000146,
          "high": 0.000148,
          "low": 0.000146,
          "close": 0.000147,
          "volume": 26310186.0,
          "close_time": 1771329599999,
          "quote_volume": 3861.403141,
          "trades": 188,
          "taker_buy_base": 18620979.0,
          "taker_buy_quote": 2737.365384
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.000146,
          "high": 0.000148,
          "low": 0.000144,
          "close": 0.000145,
          "volume": 208673672.0,
          "close_time": 1771343999999,
          "quote_volume": 30376.243577,
          "trades": 223,
          "taker_buy_base": 127486777.0,
          "taker_buy_quote": 18534.108439
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.000146,
          "high": 0.000147,
          "low": 0.000143,
          "close": 0.000145,
          "volume": 220049915.0,
          "close_time": 1771358399999,
          "quote_volume": 31874.883801,
          "trades": 409,
          "taker_buy_base": 87060069.0,
          "taker_buy_quote": 12653.554194
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.000146,
          "high": 0.000147,
          "low": 0.000145,
          "close": 0.000146,
          "volume": 166874561.0,
          "close_time": 1771372799999,
          "quote_volume": 24492.513243,
          "trades": 209,
          "taker_buy_base": 140488948.0,
          "taker_buy_quote": 20637.75891
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.000146,
          "high": 0.000147,
          "low": 0.000145,
          "close": 0.000146,
          "volume": 31103723.0,
          "close_time": 1771387199999,
          "quote_volume": 4535.247237,
          "trades": 62,
          "taker_buy_base": 17768989.0,
          "taker_buy_quote": 2595.103983
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.000147,
          "high": 0.000147,
          "low": 0.000145,
          "close": 0.000145,
          "volume": 45616504.0,
          "close_time": 1771401599999,
          "quote_volume": 6656.205893,
          "trades": 46,
          "taker_buy_base": 11827788.0,
          "taker_buy_quote": 1726.948538
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.000146,
          "high": 0.000146,
          "low": 0.000143,
          "close": 0.000144,
          "volume": 26000482.0,
          "close_time": 1771415999999,
          "quote_volume": 3762.135176,
          "trades": 106,
          "taker_buy_base": 6019698.0,
          "taker_buy_quote": 874.037323
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.000144,
          "high": 0.000145,
          "low": 0.000142,
          "close": 0.000145,
          "volume": 42335411.0,
          "close_time": 1771430399999,
          "quote_volume": 6076.204647,
          "trades": 95,
          "taker_buy_base": 7749894.0,
          "taker_buy_quote": 1113.058409
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.000144,
          "high": 0.000144,
          "low": 0.000138,
          "close": 0.000138,
          "volume": 93140637.0,
          "close_time": 1771444799999,
          "quote_volume": 13153.658236,
          "trades": 170,
          "taker_buy_base": 63571441.0,
          "taker_buy_quote": 8995.286033
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.000138,
          "high": 0.00014,
          "low": 0.000137,
          "close": 0.000138,
          "volume": 53305098.0,
          "close_time": 1771459199999,
          "quote_volume": 7374.167991,
          "trades": 71,
          "taker_buy_base": 29389955.0,
          "taker_buy_quote": 4067.313945
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.000138,
          "high": 0.000138,
          "low": 0.000136,
          "close": 0.000138,
          "volume": 45456372.0,
          "close_time": 1771473599999,
          "quote_volume": 6228.009235,
          "trades": 128,
          "taker_buy_base": 10002293.0,
          "taker_buy_quote": 1377.052466
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.000138,
          "high": 0.000138,
          "low": 0.000137,
          "close": 0.000137,
          "volume": 13775817.0,
          "close_time": 1771487999999,
          "quote_volume": 1896.55618,
          "trades": 101,
          "taker_buy_base": 9269251.0,
          "taker_buy_quote": 1279.156638
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.000138,
          "high": 0.000138,
          "low": 0.000136,
          "close": 0.000137,
          "volume": 48525152.0,
          "close_time": 1771502399999,
          "quote_volume": 6630.211301,
          "trades": 194,
          "taker_buy_base": 14337094.0,
          "taker_buy_quote": 1964.618056
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.000137,
          "high": 0.000138,
          "low": 0.000135,
          "close": 0.000135,
          "volume": 104303228.0,
          "close_time": 1771516799999,
          "quote_volume": 14249.528538,
          "trades": 471,
          "taker_buy_base": 76287584.0,
          "taker_buy_quote": 10435.511282
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.000135,
          "high": 0.000137,
          "low": 0.000134,
          "close": 0.000137,
          "volume": 99983238.0,
          "close_time": 1771531199999,
          "quote_volume": 13565.339473,
          "trades": 493,
          "taker_buy_base": 50329143.0,
          "taker_buy_quote": 6842.55182
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.000137,
          "high": 0.000138,
          "low": 0.000136,
          "close": 0.000137,
          "volume": 49076393.0,
          "close_time": 1771545599999,
          "quote_volume": 6720.947968,
          "trades": 118,
          "taker_buy_base": 34849153.0,
          "taker_buy_quote": 4783.52732
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.000137,
          "high": 0.000139,
          "low": 0.000136,
          "close": 0.000137,
          "volume": 16642868.0,
          "close_time": 1771559999999,
          "quote_volume": 2289.124892,
          "trades": 59,
          "taker_buy_base": 9639421.0,
          "taker_buy_quote": 1328.456148
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.000138,
          "high": 0.000138,
          "low": 0.000136,
          "close": 0.000136,
          "volume": 70476530.0,
          "close_time": 1771574399999,
          "quote_volume": 9650.572054,
          "trades": 131,
          "taker_buy_base": 30119911.0,
          "taker_buy_quote": 4137.652632
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.000136,
          "high": 0.000139,
          "low": 0.000136,
          "close": 0.000136,
          "volume": 57992291.0,
          "close_time": 1771588799999,
          "quote_volume": 7957.544171,
          "trades": 105,
          "taker_buy_base": 22241518.0,
          "taker_buy_quote": 3061.312445
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.000136,
          "high": 0.000139,
          "low": 0.000134,
          "close": 0.000139,
          "volume": 65388606.0,
          "close_time": 1771603199999,
          "quote_volume": 8940.719072,
          "trades": 104,
          "taker_buy_base": 46240317.0,
          "taker_buy_quote": 6334.43896
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.000139,
          "high": 0.00014,
          "low": 0.000137,
          "close": 0.000138,
          "volume": 26742054.0,
          "close_time": 1771617599999,
          "quote_volume": 3706.523285,
          "trades": 87,
          "taker_buy_base": 9771673.0,
          "taker_buy_quote": 1362.063684
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.000138,
          "high": 0.000141,
          "low": 0.000138,
          "close": 0.000141,
          "volume": 48188539.0,
          "close_time": 1771631999999,
          "quote_volume": 6711.38541,
          "trades": 71,
          "taker_buy_base": 31402278.0,
          "taker_buy_quote": 4376.35798
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.00014,
          "high": 0.00014,
          "low": 0.000139,
          "close": 0.00014,
          "volume": 38930111.0,
          "close_time": 1771646399999,
          "quote_volume": 5441.591771,
          "trades": 94,
          "taker_buy_base": 27454757.0,
          "taker_buy_quote": 3843.66598
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 0.000139,
          "high": 0.00014,
          "low": 0.000138,
          "close": 0.00014,
          "volume": 18865071.0,
          "close_time": 1771660799999,
          "quote_volume": 2627.927554,
          "trades": 51,
          "taker_buy_base": 9228948.0,
          "taker_buy_quote": 1289.466245
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 0.000139,
          "high": 0.00014,
          "low": 0.000138,
          "close": 0.000139,
          "volume": 51680972.0,
          "close_time": 1771675199999,
          "quote_volume": 7183.498837,
          "trades": 82,
          "taker_buy_base": 22731473.0,
          "taker_buy_quote": 3163.154311
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 0.000139,
          "high": 0.000139,
          "low": 0.000137,
          "close": 0.000138,
          "volume": 46058013.0,
          "close_time": 1771689599999,
          "quote_volume": 6353.657522,
          "trades": 136,
          "taker_buy_base": 6272734.0,
          "taker_buy_quote": 870.278146
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 0.000138,
          "high": 0.000139,
          "low": 0.000137,
          "close": 0.000138,
          "volume": 17478063.0,
          "close_time": 1771703999999,
          "quote_volume": 2403.733201,
          "trades": 245,
          "taker_buy_base": 4721558.0,
          "taker_buy_quote": 651.611075
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 0.000138,
          "high": 0.000138,
          "low": 0.000136,
          "close": 0.000136,
          "volume": 16039671.0,
          "close_time": 1771718399999,
          "quote_volume": 2193.956974,
          "trades": 162,
          "taker_buy_base": 2992088.0,
          "taker_buy_quote": 409.062581
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.000136,
          "high": 0.000136,
          "low": 0.000135,
          "close": 0.000135,
          "volume": 29990054.0,
          "close_time": 1771732799999,
          "quote_volume": 4058.732446,
          "trades": 43,
          "taker_buy_base": 9180734.0,
          "taker_buy_quote": 1248.169847
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.000135,
          "high": 0.000136,
          "low": 0.000134,
          "close": 0.000135,
          "volume": 6687307.0,
          "close_time": 1771747199999,
          "quote_volume": 902.826559,
          "trades": 36,
          "taker_buy_base": 3091379.0,
          "taker_buy_quote": 418.544076
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.000136,
          "high": 0.000136,
          "low": 0.000133,
          "close": 0.000133,
          "volume": 145924399.0,
          "close_time": 1771761599999,
          "quote_volume": 19533.582471,
          "trades": 118,
          "taker_buy_base": 19006905.0,
          "taker_buy_quote": 2549.818577
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.000134,
          "high": 0.000134,
          "low": 0.000132,
          "close": 0.000133,
          "volume": 94798331.0,
          "close_time": 1771775999999,
          "quote_volume": 12535.409633,
          "trades": 111,
          "taker_buy_base": 28951908.0,
          "taker_buy_quote": 3836.014634
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.000133,
          "high": 0.000133,
          "low": 0.000131,
          "close": 0.000132,
          "volume": 175502551.0,
          "close_time": 1771790399999,
          "quote_volume": 23163.652383,
          "trades": 202,
          "taker_buy_base": 43769961.0,
          "taker_buy_quote": 5784.635434
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.000132,
          "high": 0.000133,
          "low": 0.00013,
          "close": 0.000131,
          "volume": 174165728.0,
          "close_time": 1771804799999,
          "quote_volume": 22970.492754,
          "trades": 347,
          "taker_buy_base": 47664234.0,
          "taker_buy_quote": 6289.581525
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.000131,
          "high": 0.000132,
          "low": 0.000127,
          "close": 0.000128,
          "volume": 330040161.0,
          "close_time": 1771819199999,
          "quote_volume": 42155.906876,
          "trades": 516,
          "taker_buy_base": 160637087.0,
          "taker_buy_quote": 20574.653188
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.000128,
          "high": 0.000128,
          "low": 0.000126,
          "close": 0.000126,
          "volume": 689164705.0,
          "close_time": 1771833599999,
          "quote_volume": 87554.632796,
          "trades": 189,
          "taker_buy_base": 117671611.0,
          "taker_buy_quote": 14993.79678
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.000126,
          "high": 0.000128,
          "low": 0.000126,
          "close": 0.000126,
          "volume": 183163263.0,
          "close_time": 1771847999999,
          "quote_volume": 23225.931211,
          "trades": 107,
          "taker_buy_base": 139177065.0,
          "taker_buy_quote": 17676.370507
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.000127,
          "high": 0.000128,
          "low": 0.000124,
          "close": 0.000124,
          "volume": 197003792.0,
          "close_time": 1771862399999,
          "quote_volume": 24765.755137,
          "trades": 433,
          "taker_buy_base": 95257577.0,
          "taker_buy_quote": 12004.74744
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.000123,
          "high": 0.000125,
          "low": 0.000119,
          "close": 0.000122,
          "volume": 276579964.0,
          "close_time": 1771876799999,
          "quote_volume": 33769.332261,
          "trades": 354,
          "taker_buy_base": 103235896.0,
          "taker_buy_quote": 12609.515095
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.000122,
          "high": 0.000124,
          "low": 0.000121,
          "close": 0.000122,
          "volume": 59903370.0,
          "close_time": 1771891199999,
          "quote_volume": 7315.113246,
          "trades": 207,
          "taker_buy_base": 36532252.0,
          "taker_buy_quote": 4478.820743
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.000121,
          "high": 0.000123,
          "low": 0.00012,
          "close": 0.000121,
          "volume": 62679962.0,
          "close_time": 1771905599999,
          "quote_volume": 7619.93231,
          "trades": 204,
          "taker_buy_base": 33880959.0,
          "taker_buy_quote": 4134.664441
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.000122,
          "high": 0.000123,
          "low": 0.00012,
          "close": 0.000122,
          "volume": 101325617.0,
          "close_time": 1771919999999,
          "quote_volume": 12303.878583,
          "trades": 139,
          "taker_buy_base": 51618071.0,
          "taker_buy_quote": 6269.852397
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.000122,
          "high": 0.000123,
          "low": 0.000121,
          "close": 0.000122,
          "volume": 16428976.0,
          "close_time": 1771934399999,
          "quote_volume": 2000.539137,
          "trades": 56,
          "taker_buy_base": 11416196.0,
          "taker_buy_quote": 1393.038133
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.000122,
          "high": 0.000126,
          "low": 0.000122,
          "close": 0.000124,
          "volume": 87137385.0,
          "close_time": 1771948799999,
          "quote_volume": 10739.942425,
          "trades": 182,
          "taker_buy_base": 51847567.0,
          "taker_buy_quote": 6411.309275
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.000124,
          "high": 0.000186,
          "low": 0.000124,
          "close": 0.000186,
          "volume": 13520132002.0,
          "close_time": 1771963199999,
          "quote_volume": 2120742.251971,
          "trades": 26279,
          "taker_buy_base": 8293185666.0,
          "taker_buy_quote": 1285762.100695
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.000185,
          "high": 0.000204,
          "low": 0.000161,
          "close": 0.000169,
          "volume": 15664310193.0,
          "close_time": 1771977599999,
          "quote_volume": 2831262.728672,
          "trades": 30055,
          "taker_buy_base": 8016331808.0,
          "taker_buy_quote": 1451898.097899
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.000169,
          "high": 0.000206,
          "low": 0.00016,
          "close": 0.000192,
          "volume": 8575073186.0,
          "close_time": 1771991999999,
          "quote_volume": 1585767.169309,
          "trades": 11974,
          "taker_buy_base": 4578062247.0,
          "taker_buy_quote": 847903.089085
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.000192,
          "high": 0.000222,
          "low": 0.000178,
          "close": 0.000214,
          "volume": 9208717427.0,
          "close_time": 1772006399999,
          "quote_volume": 1829258.26772,
          "trades": 13349,
          "taker_buy_base": 4617920906.0,
          "taker_buy_quote": 919366.343551
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 0.000216,
          "high": 0.000275,
          "low": 0.000207,
          "close": 0.000224,
          "volume": 24710336216.0,
          "close_time": 1772020799999,
          "quote_volume": 5910329.916379,
          "trades": 38935,
          "taker_buy_base": 12898278695.0,
          "taker_buy_quote": 3094605.246669
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 0.000224,
          "high": 0.000257,
          "low": 0.000205,
          "close": 0.000234,
          "volume": 12063509118.0,
          "close_time": 1772035199999,
          "quote_volume": 2731722.926168,
          "trades": 20238,
          "taker_buy_base": 6065220501.0,
          "taker_buy_quote": 1380489.540244
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 0.000234,
          "high": 0.000253,
          "low": 0.000219,
          "close": 0.000238,
          "volume": 10634782580.0,
          "close_time": 1772049599999,
          "quote_volume": 2512542.007145,
          "trades": 15224,
          "taker_buy_base": 5258455947.0,
          "taker_buy_quote": 1246645.545991
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 0.000238,
          "high": 0.00024,
          "low": 0.000214,
          "close": 0.00022,
          "volume": 7005418394.0,
          "close_time": 1772063999999,
          "quote_volume": 1602234.043012,
          "trades": 8785,
          "taker_buy_base": 3391882047.0,
          "taker_buy_quote": 778388.116754
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.000218,
          "high": 0.000234,
          "low": 0.000212,
          "close": 0.000217,
          "volume": 6222578319.0,
          "close_time": 1772078399999,
          "quote_volume": 1376358.549297,
          "trades": 7284,
          "taker_buy_base": 3231718595.0,
          "taker_buy_quote": 715245.862734
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 0.000216,
          "high": 0.00029,
          "low": 0.00021,
          "close": 0.000268,
          "volume": 22011856092.0,
          "close_time": 1772092799999,
          "quote_volume": 5644743.232822,
          "trades": 25112,
          "taker_buy_base": 11799633541.0,
          "taker_buy_quote": 3023934.764824
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 0.000269,
          "high": 0.000432,
          "low": 0.00025,
          "close": 0.000412,
          "volume": 42303591586.0,
          "close_time": 1772107199999,
          "quote_volume": 14814961.941729,
          "trades": 63954,
          "taker_buy_base": 21927455344.0,
          "taker_buy_quote": 7686154.528655
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 0.000412,
          "high": 0.000442,
          "low": 0.000365,
          "close": 0.000396,
          "volume": 20864929682.0,
          "close_time": 1772121599999,
          "quote_volume": 8469844.301864,
          "trades": 41827,
          "taker_buy_base": 10333803437.0,
          "taker_buy_quote": 4199551.431415
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 0.000396,
          "high": 0.000403,
          "low": 0.000328,
          "close": 0.000356,
          "volume": 10750309266.0,
          "close_time": 1772135999999,
          "quote_volume": 3876794.650454,
          "trades": 16696,
          "taker_buy_base": 5660888109.0,
          "taker_buy_quote": 2041770.034908
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.000357,
          "high": 0.00039,
          "low": 0.000351,
          "close": 0.000353,
          "volume": 7310901690.0,
          "close_time": 1772150399999,
          "quote_volume": 2695923.130514,
          "trades": 11151,
          "taker_buy_base": 3898114333.0,
          "taker_buy_quote": 1439167.16254
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.000355,
          "high": 0.000419,
          "low": 0.000342,
          "close": 0.000376,
          "volume": 9906721758.0,
          "close_time": 1772164799999,
          "quote_volume": 3736569.993675,
          "trades": 16863,
          "taker_buy_base": 5119439700.0,
          "taker_buy_quote": 1931327.23266
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.000374,
          "high": 0.000396,
          "low": 0.000331,
          "close": 0.000358,
          "volume": 7991381383.0,
          "close_time": 1772179199999,
          "quote_volume": 2891816.097222,
          "trades": 14809,
          "taker_buy_base": 3763063771.0,
          "taker_buy_quote": 1361186.216254
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 0.000358,
          "high": 0.000373,
          "low": 0.000291,
          "close": 0.000299,
          "volume": 8561797722.0,
          "close_time": 1772193599999,
          "quote_volume": 2807754.19102,
          "trades": 12856,
          "taker_buy_base": 4052742971.0,
          "taker_buy_quote": 1327556.752199
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.000299,
          "high": 0.000299,
          "low": 0.000276,
          "close": 0.000283,
          "volume": 6267503716.0,
          "close_time": 1772207999999,
          "quote_volume": 1794464.858175,
          "trades": 6590,
          "taker_buy_base": 3091530928.0,
          "taker_buy_quote": 884567.419037
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 0.000283,
          "high": 0.000285,
          "low": 0.000259,
          "close": 0.000261,
          "volume": 3710103840.0,
          "close_time": 1772222399999,
          "quote_volume": 997992.004685,
          "trades": 3671,
          "taker_buy_base": 1534487462.0,
          "taker_buy_quote": 411332.706498
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.000261,
          "high": 0.00027,
          "low": 0.000255,
          "close": 0.000268,
          "volume": 2273480892.0,
          "close_time": 1772236799999,
          "quote_volume": 594875.481957,
          "trades": 2360,
          "taker_buy_base": 1152314745.0,
          "taker_buy_quote": 302093.855959
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.000267,
          "high": 0.00031,
          "low": 0.000243,
          "close": 0.000302,
          "volume": 6977404701.0,
          "close_time": 1772251199999,
          "quote_volume": 1891307.503356,
          "trades": 8596,
          "taker_buy_base": 3757777872.0,
          "taker_buy_quote": 1022567.705436
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 0.000302,
          "high": 0.000309,
          "low": 0.000256,
          "close": 0.00026,
          "volume": 4251806159.0,
          "close_time": 1772265599999,
          "quote_volume": 1186726.110524,
          "trades": 6842,
          "taker_buy_base": 1763027230.0,
          "taker_buy_quote": 494752.08916
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 0.00026,
          "high": 0.000276,
          "low": 0.000245,
          "close": 0.000255,
          "volume": 4303385133.0,
          "close_time": 1772279999999,
          "quote_volume": 1115008.919432,
          "trades": 4944,
          "taker_buy_base": 1964968249.0,
          "taker_buy_quote": 510651.621542
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 0.000255,
          "high": 0.000276,
          "low": 0.000249,
          "close": 0.000266,
          "volume": 3602959526.0,
          "close_time": 1772294399999,
          "quote_volume": 940984.101765,
          "trades": 3513,
          "taker_buy_base": 1838876397.0,
          "taker_buy_quote": 480561.644666
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 0.000265,
          "high": 0.000265,
          "low": 0.000253,
          "close": 0.000259,
          "volume": 1748111672.0,
          "close_time": 1772308799999,
          "quote_volume": 451077.82642,
          "trades": 1604,
          "taker_buy_base": 603623464.0,
          "taker_buy_quote": 156024.624613
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 0.00026,
          "high": 0.000263,
          "low": 0.000256,
          "close": 0.000259,
          "volume": 1002837089.0,
          "close_time": 1772323199999,
          "quote_volume": 260759.758508,
          "trades": 1080,
          "taker_buy_base": 436656726.0,
          "taker_buy_quote": 113840.50986
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.000259,
          "high": 0.000343,
          "low": 0.000251,
          "close": 0.000313,
          "volume": 9528186141.0,
          "close_time": 1772337599999,
          "quote_volume": 2941169.004742,
          "trades": 15534,
          "taker_buy_base": 5097230406.0,
          "taker_buy_quote": 1566169.117517
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 0.000314,
          "high": 0.000384,
          "low": 0.000309,
          "close": 0.000358,
          "volume": 8689571353.0,
          "close_time": 1772351999999,
          "quote_volume": 3031903.610688,
          "trades": 13708,
          "taker_buy_base": 4564355456.0,
          "taker_buy_quote": 1592400.313808
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 0.000357,
          "high": 0.000368,
          "low": 0.000315,
          "close": 0.000337,
          "volume": 8258875906.0,
          "close_time": 1772366399999,
          "quote_volume": 2825510.000317,
          "trades": 16272,
          "taker_buy_base": 4076750496.0,
          "taker_buy_quote": 1398138.33186
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 0.000336,
          "high": 0.000343,
          "low": 0.000319,
          "close": 0.000333,
          "volume": 2653657568.0,
          "close_time": 1772380799999,
          "quote_volume": 872726.019197,
          "trades": 4459,
          "taker_buy_base": 1363835950.0,
          "taker_buy_quote": 449823.468783
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 0.000333,
          "high": 0.000334,
          "low": 0.000312,
          "close": 0.000314,
          "volume": 2434310095.0,
          "close_time": 1772395199999,
          "quote_volume": 780480.569838,
          "trades": 3667,
          "taker_buy_base": 1049862965.0,
          "taker_buy_quote": 336902.133581
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 0.000313,
          "high": 0.000316,
          "low": 0.000296,
          "close": 0.000306,
          "volume": 2642997045.0,
          "close_time": 1772409599999,
          "quote_volume": 808601.892129,
          "trades": 3533,
          "taker_buy_base": 1478687389.0,
          "taker_buy_quote": 453074.811211
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.000307,
          "high": 0.000339,
          "low": 0.00029,
          "close": 0.000297,
          "volume": 4325839029.0,
          "close_time": 1772423999999,
          "quote_volume": 1359806.003047,
          "trades": 8377,
          "taker_buy_base": 2247757648.0,
          "taker_buy_quote": 710298.119714
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 0.000297,
          "high": 0.000305,
          "low": 0.000282,
          "close": 0.000293,
          "volume": 1872290633.0,
          "close_time": 1772438399999,
          "quote_volume": 545253.760986,
          "trades": 2553,
          "taker_buy_base": 776413300.0,
          "taker_buy_quote": 226499.771202
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 0.000292,
          "high": 0.000303,
          "low": 0.000286,
          "close": 0.00029,
          "volume": 1430028511.0,
          "close_time": 1772452799999,
          "quote_volume": 417912.325575,
          "trades": 2078,
          "taker_buy_base": 724743752.0,
          "taker_buy_quote": 212093.412992
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 0.000291,
          "high": 0.000309,
          "low": 0.000285,
          "close": 0.0003,
          "volume": 1350604283.0,
          "close_time": 1772467199999,
          "quote_volume": 401568.698989,
          "trades": 2528,
          "taker_buy_base": 620212900.0,
          "taker_buy_quote": 184620.380847
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 0.000301,
          "high": 0.00031,
          "low": 0.000294,
          "close": 0.0003,
          "volume": 1379171336.0,
          "close_time": 1772481599999,
          "quote_volume": 415375.618002,
          "trades": 2249,
          "taker_buy_base": 573762512.0,
          "taker_buy_quote": 173374.977325
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 0.0003,
          "high": 0.000324,
          "low": 0.000295,
          "close": 0.000315,
          "volume": 1714502847.0,
          "close_time": 1772495999999,
          "quote_volume": 525666.36882,
          "trades": 3661,
          "taker_buy_base": 911418051.0,
          "taker_buy_quote": 280820.386403
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.000315,
          "high": 0.000321,
          "low": 0.000291,
          "close": 0.000293,
          "volume": 1242622875.0,
          "close_time": 1772510399999,
          "quote_volume": 375915.091737,
          "trades": 1935,
          "taker_buy_base": 544766991.0,
          "taker_buy_quote": 165269.855322
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 0.000293,
          "high": 0.000296,
          "low": 0.000287,
          "close": 0.000292,
          "volume": 532788727.0,
          "close_time": 1772524799999,
          "quote_volume": 155037.643543,
          "trades": 830,
          "taker_buy_base": 247545336.0,
          "taker_buy_quote": 72205.308614
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 0.000292,
          "high": 0.000292,
          "low": 0.000268,
          "close": 0.000272,
          "volume": 1680777988.0,
          "close_time": 1772539199999,
          "quote_volume": 467434.826698,
          "trades": 1728,
          "taker_buy_base": 612043890.0,
          "taker_buy_quote": 169641.404183
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 0.00027,
          "high": 0.000277,
          "low": 0.000261,
          "close": 0.000267,
          "volume": 976110667.0,
          "close_time": 1772553599999,
          "quote_volume": 261106.278698,
          "trades": 1361,
          "taker_buy_base": 445174380.0,
          "taker_buy_quote": 119363.72929
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 0.000265,
          "high": 0.000274,
          "low": 0.000261,
          "close": 0.000265,
          "volume": 1533547230.0,
          "close_time": 1772567999999,
          "quote_volume": 407414.539112,
          "trades": 1470,
          "taker_buy_base": 852062233.0,
          "taker_buy_quote": 226973.100709
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 0.000265,
          "high": 0.000267,
          "low": 0.000254,
          "close": 0.000261,
          "volume": 902578040.0,
          "close_time": 1772582399999,
          "quote_volume": 236243.689763,
          "trades": 1279,
          "taker_buy_base": 344417874.0,
          "taker_buy_quote": 90325.077697
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.000262,
          "high": 0.000276,
          "low": 0.000258,
          "close": 0.000266,
          "volume": 1624873977.0,
          "close_time": 1772596799999,
          "quote_volume": 433909.052719,
          "trades": 1797,
          "taker_buy_base": 856675553.0,
          "taker_buy_quote": 229140.139886
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 0.000267,
          "high": 0.000271,
          "low": 0.000262,
          "close": 0.000267,
          "volume": 531474354.0,
          "close_time": 1772611199999,
          "quote_volume": 141821.549432,
          "trades": 800,
          "taker_buy_base": 184232525.0,
          "taker_buy_quote": 49238.178272
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 0.000267,
          "high": 0.000273,
          "low": 0.000256,
          "close": 0.000258,
          "volume": 1109050604.0,
          "close_time": 1772625599999,
          "quote_volume": 294578.118297,
          "trades": 1362,
          "taker_buy_base": 504378680.0,
          "taker_buy_quote": 134620.190835
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 0.000258,
          "high": 0.000269,
          "low": 0.000255,
          "close": 0.000266,
          "volume": 846839781.0,
          "close_time": 1772639999999,
          "quote_volume": 220841.441856,
          "trades": 1071,
          "taker_buy_base": 447764582.0,
          "taker_buy_quote": 116862.425649
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 0.000268,
          "high": 0.000269,
          "low": 0.000255,
          "close": 0.000262,
          "volume": 957647675.0,
          "close_time": 1772654399999,
          "quote_volume": 249491.544958,
          "trades": 1099,
          "taker_buy_base": 349058098.0,
          "taker_buy_quote": 91079.380115
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 0.000262,
          "high": 0.000262,
          "low": 0.000252,
          "close": 0.000254,
          "volume": 690142322.0,
          "close_time": 1772668799999,
          "quote_volume": 177403.377989,
          "trades": 1255,
          "taker_buy_base": 322718187.0,
          "taker_buy_quote": 83052.865998
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.000254,
          "high": 0.000255,
          "low": 0.00024,
          "close": 0.000243,
          "volume": 753510712.0,
          "close_time": 1772683199999,
          "quote_volume": 185508.536161,
          "trades": 1185,
          "taker_buy_base": 352738779.0,
          "taker_buy_quote": 86897.546362
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 0.000243,
          "high": 0.000244,
          "low": 0.000232,
          "close": 0.000234,
          "volume": 943227897.0,
          "close_time": 1772697599999,
          "quote_volume": 224207.150537,
          "trades": 1294,
          "taker_buy_base": 485935274.0,
          "taker_buy_quote": 115596.100942
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 0.000233,
          "high": 0.000242,
          "low": 0.00023,
          "close": 0.000236,
          "volume": 887799276.0,
          "close_time": 1772711999999,
          "quote_volume": 209401.327891,
          "trades": 1699,
          "taker_buy_base": 515988047.0,
          "taker_buy_quote": 121965.918258
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 0.000235,
          "high": 0.000238,
          "low": 0.00023,
          "close": 0.000232,
          "volume": 775896017.0,
          "close_time": 1772726399999,
          "quote_volume": 181987.321954,
          "trades": 1989,
          "taker_buy_base": 354975602.0,
          "taker_buy_quote": 83336.023776
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 0.000232,
          "high": 0.000236,
          "low": 0.000226,
          "close": 0.000235,
          "volume": 826009453.0,
          "close_time": 1772740799999,
          "quote_volume": 191073.049824,
          "trades": 1261,
          "taker_buy_base": 446021530.0,
          "taker_buy_quote": 103275.161702
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 0.000233,
          "high": 0.00025,
          "low": 0.000233,
          "close": 0.000237,
          "volume": 1082243566.0,
          "close_time": 1772755199999,
          "quote_volume": 261244.835691,
          "trades": 1573,
          "taker_buy_base": 557893045.0,
          "taker_buy_quote": 134971.151684
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.000238,
          "high": 0.000239,
          "low": 0.000231,
          "close": 0.000235,
          "volume": 690858366.0,
          "close_time": 1772769599999,
          "quote_volume": 162389.691852,
          "trades": 865,
          "taker_buy_base": 194137510.0,
          "taker_buy_quote": 45709.235889
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 0.000234,
          "high": 0.000237,
          "low": 0.00023,
          "close": 0.000233,
          "volume": 450506062.0,
          "close_time": 1772783999999,
          "quote_volume": 105309.271524,
          "trades": 652,
          "taker_buy_base": 229384484.0,
          "taker_buy_quote": 53654.4923
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 0.000235,
          "high": 0.000235,
          "low": 0.000228,
          "close": 0.00023,
          "volume": 544315142.0,
          "close_time": 1772798399999,
          "quote_volume": 125704.773785,
          "trades": 703,
          "taker_buy_base": 306540931.0,
          "taker_buy_quote": 70784.6178
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 0.00023,
          "high": 0.000233,
          "low": 0.000223,
          "close": 0.000223,
          "volume": 593265995.0,
          "close_time": 1772812799999,
          "quote_volume": 134949.238141,
          "trades": 641,
          "taker_buy_base": 229962043.0,
          "taker_buy_quote": 52418.403438
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 0.000223,
          "high": 0.00024,
          "low": 0.000222,
          "close": 0.000227,
          "volume": 832811995.0,
          "close_time": 1772827199999,
          "quote_volume": 191568.104746,
          "trades": 900,
          "taker_buy_base": 530651451.0,
          "taker_buy_quote": 122386.431139
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 0.000227,
          "high": 0.000233,
          "low": 0.000226,
          "close": 0.00023,
          "volume": 357353121.0,
          "close_time": 1772841599999,
          "quote_volume": 82143.563939,
          "trades": 470,
          "taker_buy_base": 198998508.0,
          "taker_buy_quote": 45804.887153
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.00023,
          "high": 0.000231,
          "low": 0.000222,
          "close": 0.000222,
          "volume": 644263238.0,
          "close_time": 1772855999999,
          "quote_volume": 144729.92878,
          "trades": 513,
          "taker_buy_base": 275073239.0,
          "taker_buy_quote": 61709.30738
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 0.000223,
          "high": 0.000225,
          "low": 0.000216,
          "close": 0.000224,
          "volume": 748404085.0,
          "close_time": 1772870399999,
          "quote_volume": 164831.951119,
          "trades": 1100,
          "taker_buy_base": 458194068.0,
          "taker_buy_quote": 101025.348292
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000221,
          "close": 0.000222,
          "volume": 647295021.0,
          "close_time": 1772884799999,
          "quote_volume": 144948.425054,
          "trades": 644,
          "taker_buy_base": 270073689.0,
          "taker_buy_quote": 60512.61802
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 0.000221,
          "high": 0.000226,
          "low": 0.000217,
          "close": 0.000219,
          "volume": 711134445.0,
          "close_time": 1772899199999,
          "quote_volume": 157703.403914,
          "trades": 675,
          "taker_buy_base": 239434063.0,
          "taker_buy_quote": 53102.049824
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.000219,
          "high": 0.000219,
          "low": 0.000215,
          "close": 0.000216,
          "volume": 652280673.0,
          "close_time": 1772913599999,
          "quote_volume": 141377.561664,
          "trades": 856,
          "taker_buy_base": 351196078.0,
          "taker_buy_quote": 76229.266923
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.000216,
          "high": 0.000217,
          "low": 0.000208,
          "close": 0.00021,
          "volume": 542721942.0,
          "close_time": 1772927999999,
          "quote_volume": 115212.988109,
          "trades": 741,
          "taker_buy_base": 218477541.0,
          "taker_buy_quote": 46298.090523
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.00021,
          "high": 0.000213,
          "low": 0.000203,
          "close": 0.000205,
          "volume": 906902661.0,
          "close_time": 1772942399999,
          "quote_volume": 190023.797653,
          "trades": 1779,
          "taker_buy_base": 301046849.0,
          "taker_buy_quote": 63384.696665
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.000205,
          "high": 0.000209,
          "low": 0.000201,
          "close": 0.000201,
          "volume": 497124506.0,
          "close_time": 1772956799999,
          "quote_volume": 102032.256361,
          "trades": 599,
          "taker_buy_base": 189065663.0,
          "taker_buy_quote": 38920.514248
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.000201,
          "high": 0.000206,
          "low": 0.000198,
          "close": 0.000204,
          "volume": 654762992.0,
          "close_time": 1772971199999,
          "quote_volume": 132460.608214,
          "trades": 633,
          "taker_buy_base": 325615492.0,
          "taker_buy_quote": 66107.038189
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.000203,
          "high": 0.000215,
          "low": 0.000202,
          "close": 0.000204,
          "volume": 831637462.0,
          "close_time": 1772985599999,
          "quote_volume": 172582.049157,
          "trades": 926,
          "taker_buy_base": 486479390.0,
          "taker_buy_quote": 101143.0507
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.000204,
          "high": 0.000216,
          "low": 0.000204,
          "close": 0.000211,
          "volume": 394320822.0,
          "close_time": 1772999999999,
          "quote_volume": 82476.613657,
          "trades": 403,
          "taker_buy_base": 232457914.0,
          "taker_buy_quote": 48559.257122
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.000211,
          "high": 0.000216,
          "low": 0.000207,
          "close": 0.000209,
          "volume": 602776960.0,
          "close_time": 1773014399999,
          "quote_volume": 127348.499426,
          "trades": 667,
          "taker_buy_base": 274098857.0,
          "taker_buy_quote": 57913.246208
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.00021,
          "high": 0.000218,
          "low": 0.000209,
          "close": 0.000212,
          "volume": 409452879.0,
          "close_time": 1773028799999,
          "quote_volume": 86713.109882,
          "trades": 738,
          "taker_buy_base": 192454034.0,
          "taker_buy_quote": 40838.823569
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.000211,
          "high": 0.000298,
          "low": 0.000211,
          "close": 0.000296,
          "volume": 10790074300.0,
          "close_time": 1773043199999,
          "quote_volume": 2882023.734292,
          "trades": 19906,
          "taker_buy_base": 6020940600.0,
          "taker_buy_quote": 1596146.868154
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.000294,
          "high": 0.000316,
          "low": 0.000283,
          "close": 0.000289,
          "volume": 12211167564.0,
          "close_time": 1773057599999,
          "quote_volume": 3651810.981638,
          "trades": 15727,
          "taker_buy_base": 6401780897.0,
          "taker_buy_quote": 1920827.146018
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.000289,
          "high": 0.000291,
          "low": 0.00027,
          "close": 0.000275,
          "volume": 5721626898.0,
          "close_time": 1773071999999,
          "quote_volume": 1595167.951099,
          "trades": 8446,
          "taker_buy_base": 2441989296.0,
          "taker_buy_quote": 682315.262749
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.000275,
          "high": 0.000279,
          "low": 0.000261,
          "close": 0.000275,
          "volume": 3662321878.0,
          "close_time": 1773086399999,
          "quote_volume": 982843.816887,
          "trades": 4560,
          "taker_buy_base": 1976383683.0,
          "taker_buy_quote": 532112.64084
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.000275,
          "high": 0.00028,
          "low": 0.000261,
          "close": 0.000266,
          "volume": 2292256161.0,
          "close_time": 1773100799999,
          "quote_volume": 619916.753975,
          "trades": 3177,
          "taker_buy_base": 1221119320.0,
          "taker_buy_quote": 330985.265076
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.000266,
          "high": 0.000278,
          "low": 0.000257,
          "close": 0.000261,
          "volume": 3122292403.0,
          "close_time": 1773115199999,
          "quote_volume": 834292.008721,
          "trades": 3284,
          "taker_buy_base": 1517157678.0,
          "taker_buy_quote": 406217.463139
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.000261,
          "high": 0.000262,
          "low": 0.000245,
          "close": 0.000251,
          "volume": 2365946389.0,
          "close_time": 1773129599999,
          "quote_volume": 600215.465159,
          "trades": 2259,
          "taker_buy_base": 1102301983.0,
          "taker_buy_quote": 280326.647775
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.00025,
          "high": 0.000259,
          "low": 0.000247,
          "close": 0.000255,
          "volume": 1482465599.0,
          "close_time": 1773143999999,
          "quote_volume": 373153.105074,
          "trades": 1700,
          "taker_buy_base": 697934484.0,
          "taker_buy_quote": 175947.316297
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.000256,
          "high": 0.000256,
          "low": 0.000245,
          "close": 0.000247,
          "volume": 2129526982.0,
          "close_time": 1773158399999,
          "quote_volume": 529960.690277,
          "trades": 1958,
          "taker_buy_base": 955230788.0,
          "taker_buy_quote": 237893.567515
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.000248,
          "high": 0.000248,
          "low": 0.000238,
          "close": 0.00024,
          "volume": 1467159476.0,
          "close_time": 1773172799999,
          "quote_volume": 356350.692098,
          "trades": 1550,
          "taker_buy_base": 663893232.0,
          "taker_buy_quote": 161282.999641
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.00024,
          "high": 0.000246,
          "low": 0.000238,
          "close": 0.000241,
          "volume": 1189145372.0,
          "close_time": 1773187199999,
          "quote_volume": 288018.955989,
          "trades": 1247,
          "taker_buy_base": 532855055.0,
          "taker_buy_quote": 129168.308774
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.000241,
          "high": 0.000246,
          "low": 0.000222,
          "close": 0.000227,
          "volume": 1476772793.0,
          "close_time": 1773201599999,
          "quote_volume": 347472.251373,
          "trades": 2305,
          "taker_buy_base": 548154767.0,
          "taker_buy_quote": 128846.638456
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.000226,
          "high": 0.000232,
          "low": 0.000225,
          "close": 0.000226,
          "volume": 1528019136.0,
          "close_time": 1773215999999,
          "quote_volume": 350094.01129,
          "trades": 1318,
          "taker_buy_base": 779053801.0,
          "taker_buy_quote": 178708.039755
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.000226,
          "high": 0.000231,
          "low": 0.00022,
          "close": 0.000223,
          "volume": 1543184015.0,
          "close_time": 1773230399999,
          "quote_volume": 348503.465018,
          "trades": 970,
          "taker_buy_base": 857468936.0,
          "taker_buy_quote": 193965.203356
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.000224,
          "high": 0.000231,
          "low": 0.000223,
          "close": 0.000225,
          "volume": 1268035965.0,
          "close_time": 1773244799999,
          "quote_volume": 287463.520546,
          "trades": 1204,
          "taker_buy_base": 620438728.0,
          "taker_buy_quote": 140664.590315
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.000225,
          "high": 0.000226,
          "low": 0.000221,
          "close": 0.000223,
          "volume": 920734825.0,
          "close_time": 1773259199999,
          "quote_volume": 206027.04876,
          "trades": 1544,
          "taker_buy_base": 395129757.0,
          "taker_buy_quote": 88475.626545
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.000222,
          "high": 0.000231,
          "low": 0.000222,
          "close": 0.000227,
          "volume": 879085351.0,
          "close_time": 1773273599999,
          "quote_volume": 199794.031566,
          "trades": 1103,
          "taker_buy_base": 472470819.0,
          "taker_buy_quote": 107390.411002
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.000226,
          "high": 0.000236,
          "low": 0.000224,
          "close": 0.000229,
          "volume": 1343782923.0,
          "close_time": 1773287999999,
          "quote_volume": 308573.166108,
          "trades": 1561,
          "taker_buy_base": 699597154.0,
          "taker_buy_quote": 160828.592862
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.000229,
          "high": 0.000291,
          "low": 0.000228,
          "close": 0.000255,
          "volume": 11322438259.0,
          "close_time": 1773302399999,
          "quote_volume": 3015421.295614,
          "trades": 15857,
          "taker_buy_base": 6227944719.0,
          "taker_buy_quote": 1656121.486662
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.000256,
          "high": 0.000268,
          "low": 0.000229,
          "close": 0.000234,
          "volume": 4679625738.0,
          "close_time": 1773316799999,
          "quote_volume": 1144161.947231,
          "trades": 5629,
          "taker_buy_base": 2065113633.0,
          "taker_buy_quote": 507016.148613
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.000233,
          "high": 0.000251,
          "low": 0.000231,
          "close": 0.00024,
          "volume": 3058659259.0,
          "close_time": 1773331199999,
          "quote_volume": 730297.62039,
          "trades": 3441,
          "taker_buy_base": 1626625909.0,
          "taker_buy_quote": 389426.441279
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.00024,
          "high": 0.00024,
          "low": 0.000226,
          "close": 0.000229,
          "volume": 1021610420.0,
          "close_time": 1773345599999,
          "quote_volume": 237115.554073,
          "trades": 1197,
          "taker_buy_base": 456045226.0,
          "taker_buy_quote": 105871.352551
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.000229,
          "high": 0.000239,
          "low": 0.000227,
          "close": 0.000232,
          "volume": 1164287080.0,
          "close_time": 1773359999999,
          "quote_volume": 270688.738492,
          "trades": 1432,
          "taker_buy_base": 664927916.0,
          "taker_buy_quote": 154772.049685
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.000233,
          "high": 0.000234,
          "low": 0.000228,
          "close": 0.000232,
          "volume": 1012780074.0,
          "close_time": 1773374399999,
          "quote_volume": 234280.917737,
          "trades": 1136,
          "taker_buy_base": 557418458.0,
          "taker_buy_quote": 129082.089789
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.000232,
          "high": 0.000233,
          "low": 0.000225,
          "close": 0.000225,
          "volume": 722840539.0,
          "close_time": 1773388799999,
          "quote_volume": 165325.37097,
          "trades": 861,
          "taker_buy_base": 301675588.0,
          "taker_buy_quote": 69103.940691
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.000225,
          "high": 0.000229,
          "low": 0.000222,
          "close": 0.000227,
          "volume": 1049255017.0,
          "close_time": 1773403199999,
          "quote_volume": 236871.41198,
          "trades": 1147,
          "taker_buy_base": 625405890.0,
          "taker_buy_quote": 141422.235276
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.000227,
          "high": 0.000229,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 1036544574.0,
          "close_time": 1773417599999,
          "quote_volume": 234193.928272,
          "trades": 1058,
          "taker_buy_base": 414074861.0,
          "taker_buy_quote": 93702.756322
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.000223,
          "high": 0.00023,
          "low": 0.000223,
          "close": 0.000227,
          "volume": 750996971.0,
          "close_time": 1773431999999,
          "quote_volume": 169725.617057,
          "trades": 739,
          "taker_buy_base": 418323268.0,
          "taker_buy_quote": 94634.697737
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.000226,
          "high": 0.000234,
          "low": 0.000224,
          "close": 0.000232,
          "volume": 735844924.0,
          "close_time": 1773446399999,
          "quote_volume": 167500.187576,
          "trades": 660,
          "taker_buy_base": 450409401.0,
          "taker_buy_quote": 102766.152042
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.000232,
          "high": 0.000233,
          "low": 0.000216,
          "close": 0.000229,
          "volume": 799011495.0,
          "close_time": 1773460799999,
          "quote_volume": 179027.781375,
          "trades": 896,
          "taker_buy_base": 309574359.0,
          "taker_buy_quote": 69477.498007
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.00023,
          "high": 0.000264,
          "low": 0.000223,
          "close": 0.000229,
          "volume": 6877763757.0,
          "close_time": 1773475199999,
          "quote_volume": 1656030.772703,
          "trades": 10178,
          "taker_buy_base": 3530278406.0,
          "taker_buy_quote": 851242.483367
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.000228,
          "high": 0.000232,
          "low": 0.000223,
          "close": 0.000228,
          "volume": 1452425922.0,
          "close_time": 1773489599999,
          "quote_volume": 329338.211046,
          "trades": 2243,
          "taker_buy_base": 730718300.0,
          "taker_buy_quote": 166033.895088
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.000227,
          "high": 0.000258,
          "low": 0.000226,
          "close": 0.000233,
          "volume": 7029483404.0,
          "close_time": 1773503999999,
          "quote_volume": 1699009.423579,
          "trades": 9904,
          "taker_buy_base": 3614380092.0,
          "taker_buy_quote": 873701.78855
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.000234,
          "high": 0.000253,
          "low": 0.00023,
          "close": 0.000232,
          "volume": 4288282003.0,
          "close_time": 1773518399999,
          "quote_volume": 1028607.372087,
          "trades": 5866,
          "taker_buy_base": 2102028737.0,
          "taker_buy_quote": 505470.658006
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.000232,
          "high": 0.00024,
          "low": 0.000228,
          "close": 0.000233,
          "volume": 1621852738.0,
          "close_time": 1773532799999,
          "quote_volume": 377236.393489,
          "trades": 2231,
          "taker_buy_base": 764984526.0,
          "taker_buy_quote": 178131.164444
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.000235,
          "high": 0.00025,
          "low": 0.000233,
          "close": 0.000237,
          "volume": 2429811315.0,
          "close_time": 1773547199999,
          "quote_volume": 586699.32042,
          "trades": 3059,
          "taker_buy_base": 1152389748.0,
          "taker_buy_quote": 277546.666729
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 0.000236,
          "high": 0.000239,
          "low": 0.000226,
          "close": 0.000228,
          "volume": 1079561112.0,
          "close_time": 1773561599999,
          "quote_volume": 251020.944818,
          "trades": 1543,
          "taker_buy_base": 419357594.0,
          "taker_buy_quote": 98093.713913
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.00023,
          "high": 0.000235,
          "low": 0.000228,
          "close": 0.000228,
          "volume": 662728993.0,
          "close_time": 1773575999999,
          "quote_volume": 153089.733903,
          "trades": 846,
          "taker_buy_base": 277333039.0,
          "taker_buy_quote": 64112.369867
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.000228,
          "high": 0.00023,
          "low": 0.000223,
          "close": 0.000226,
          "volume": 877449833.0,
          "close_time": 1773590399999,
          "quote_volume": 199015.268473,
          "trades": 1206,
          "taker_buy_base": 368408032.0,
          "taker_buy_quote": 83703.886609
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.000226,
          "high": 0.000229,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 469878090.0,
          "close_time": 1773604799999,
          "quote_volume": 106500.095392,
          "trades": 1055,
          "taker_buy_base": 239865228.0,
          "taker_buy_quote": 54449.788401
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.000226,
          "high": 0.000229,
          "low": 0.000218,
          "close": 0.000225,
          "volume": 1413569746.0,
          "close_time": 1773619199999,
          "quote_volume": 317694.119193,
          "trades": 2029,
          "taker_buy_base": 521703686.0,
          "taker_buy_quote": 117691.447475
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.000225,
          "high": 0.000228,
          "low": 0.000222,
          "close": 0.000225,
          "volume": 698710342.0,
          "close_time": 1773633599999,
          "quote_volume": 157201.305014,
          "trades": 1765,
          "taker_buy_base": 361164862.0,
          "taker_buy_quote": 81376.892616
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000219,
          "close": 0.00022,
          "volume": 615222670.0,
          "close_time": 1773647999999,
          "quote_volume": 137697.28577,
          "trades": 1215,
          "taker_buy_base": 259972610.0,
          "taker_buy_quote": 58383.731276
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 0.00022,
          "high": 0.000227,
          "low": 0.000219,
          "close": 0.000222,
          "volume": 756885862.0,
          "close_time": 1773662399999,
          "quote_volume": 168746.358346,
          "trades": 1181,
          "taker_buy_base": 412713823.0,
          "taker_buy_quote": 92137.42406
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.000221,
          "high": 0.000226,
          "low": 0.000214,
          "close": 0.000222,
          "volume": 1344401682.0,
          "close_time": 1773676799999,
          "quote_volume": 293921.765578,
          "trades": 1642,
          "taker_buy_base": 702472068.0,
          "taker_buy_quote": 153710.1849
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 0.000221,
          "high": 0.000224,
          "low": 0.00022,
          "close": 0.000223,
          "volume": 798237366.0,
          "close_time": 1773691199999,
          "quote_volume": 177307.666949,
          "trades": 885,
          "taker_buy_base": 330325636.0,
          "taker_buy_quote": 73473.774212
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 0.000222,
          "high": 0.000238,
          "low": 0.000221,
          "close": 0.000227,
          "volume": 2138683241.0,
          "close_time": 1773705599999,
          "quote_volume": 493492.425676,
          "trades": 3025,
          "taker_buy_base": 1028752098.0,
          "taker_buy_quote": 237412.869598
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.000227,
          "high": 0.000228,
          "low": 0.000222,
          "close": 0.000225,
          "volume": 866997648.0,
          "close_time": 1773719999999,
          "quote_volume": 196086.16751,
          "trades": 928,
          "taker_buy_base": 356162817.0,
          "taker_buy_quote": 80643.471697
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000216,
          "close": 0.000223,
          "volume": 852176086.0,
          "close_time": 1773734399999,
          "quote_volume": 187827.84024,
          "trades": 1044,
          "taker_buy_base": 439879054.0,
          "taker_buy_quote": 96972.311584
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 0.000223,
          "high": 0.000238,
          "low": 0.000222,
          "close": 0.000224,
          "volume": 1468349473.0,
          "close_time": 1773748799999,
          "quote_volume": 335666.41142,
          "trades": 2058,
          "taker_buy_base": 782767463.0,
          "taker_buy_quote": 179474.135581
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 0.000224,
          "high": 0.000237,
          "low": 0.000221,
          "close": 0.000226,
          "volume": 1700936288.0,
          "close_time": 1773763199999,
          "quote_volume": 389744.319641,
          "trades": 2142,
          "taker_buy_base": 886678970.0,
          "taker_buy_quote": 203706.630965
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.000226,
          "high": 0.000231,
          "low": 0.000224,
          "close": 0.000225,
          "volume": 628870020.0,
          "close_time": 1773777599999,
          "quote_volume": 142341.325488,
          "trades": 841,
          "taker_buy_base": 311120721.0,
          "taker_buy_quote": 70357.659081
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 0.000225,
          "high": 0.000233,
          "low": 0.000224,
          "close": 0.000226,
          "volume": 901274073.0,
          "close_time": 1773791999999,
          "quote_volume": 204736.065515,
          "trades": 874,
          "taker_buy_base": 352126844.0,
          "taker_buy_quote": 80043.384866
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.000226,
          "high": 0.00023,
          "low": 0.000223,
          "close": 0.000227,
          "volume": 415575347.0,
          "close_time": 1773806399999,
          "quote_volume": 93926.622645,
          "trades": 708,
          "taker_buy_base": 229277708.0,
          "taker_buy_quote": 51856.568484
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.000227,
          "high": 0.000229,
          "low": 0.000223,
          "close": 0.000223,
          "volume": 729129318.0,
          "close_time": 1773820799999,
          "quote_volume": 165097.459941,
          "trades": 1040,
          "taker_buy_base": 335128371.0,
          "taker_buy_quote": 76068.226116
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.000223,
          "high": 0.000229,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 767626016.0,
          "close_time": 1773835199999,
          "quote_volume": 172880.059606,
          "trades": 872,
          "taker_buy_base": 347106672.0,
          "taker_buy_quote": 78329.403114
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.000223,
          "high": 0.000237,
          "low": 0.00022,
          "close": 0.000233,
          "volume": 2231608414.0,
          "close_time": 1773849599999,
          "quote_volume": 509965.391309,
          "trades": 2251,
          "taker_buy_base": 1291536254.0,
          "taker_buy_quote": 295581.603913
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.000233,
          "high": 0.000237,
          "low": 0.000217,
          "close": 0.000219,
          "volume": 1957345771.0,
          "close_time": 1773863999999,
          "quote_volume": 438904.33099,
          "trades": 2074,
          "taker_buy_base": 737324404.0,
          "taker_buy_quote": 165342.570043
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.000219,
          "high": 0.000237,
          "low": 0.000217,
          "close": 0.000224,
          "volume": 3356861771.0,
          "close_time": 1773878399999,
          "quote_volume": 762325.847176,
          "trades": 3594,
          "taker_buy_base": 1958742553.0,
          "taker_buy_quote": 446034.080565
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.000224,
          "high": 0.00023,
          "low": 0.000223,
          "close": 0.000227,
          "volume": 984292143.0,
          "close_time": 1773892799999,
          "quote_volume": 223937.3994,
          "trades": 1065,
          "taker_buy_base": 514366361.0,
          "taker_buy_quote": 117200.150102
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.000225,
          "high": 0.000231,
          "low": 0.000222,
          "close": 0.00023,
          "volume": 740156043.0,
          "close_time": 1773907199999,
          "quote_volume": 167851.088248,
          "trades": 1028,
          "taker_buy_base": 366628067.0,
          "taker_buy_quote": 83352.956402
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.000228,
          "high": 0.000235,
          "low": 0.000224,
          "close": 0.000228,
          "volume": 1393625417.0,
          "close_time": 1773921599999,
          "quote_volume": 319009.955916,
          "trades": 2090,
          "taker_buy_base": 562339322.0,
          "taker_buy_quote": 129353.672726
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.000228,
          "high": 0.000232,
          "low": 0.000226,
          "close": 0.000231,
          "volume": 1069167498.0,
          "close_time": 1773935999999,
          "quote_volume": 245002.936413,
          "trades": 2075,
          "taker_buy_base": 539468858.0,
          "taker_buy_quote": 123714.205918
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.000231,
          "high": 0.000233,
          "low": 0.000227,
          "close": 0.000228,
          "volume": 845099872.0,
          "close_time": 1773950399999,
          "quote_volume": 194677.002674,
          "trades": 1718,
          "taker_buy_base": 317013436.0,
          "taker_buy_quote": 73260.518455
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.000229,
          "high": 0.00023,
          "low": 0.000227,
          "close": 0.000228,
          "volume": 355394431.0,
          "close_time": 1773964799999,
          "quote_volume": 81130.585565,
          "trades": 1064,
          "taker_buy_base": 203732126.0,
          "taker_buy_quote": 46533.075111
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.000228,
          "high": 0.00024,
          "low": 0.000228,
          "close": 0.000239,
          "volume": 908300489.0,
          "close_time": 1773979199999,
          "quote_volume": 212667.720247,
          "trades": 2026,
          "taker_buy_base": 574809945.0,
          "taker_buy_quote": 134649.549874
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.00024,
          "high": 0.000242,
          "low": 0.000229,
          "close": 0.000232,
          "volume": 1661111523.0,
          "close_time": 1773993599999,
          "quote_volume": 389197.749169,
          "trades": 1904,
          "taker_buy_base": 684244923.0,
          "taker_buy_quote": 160723.081212
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.000232,
          "high": 0.000232,
          "low": 0.000223,
          "close": 0.000226,
          "volume": 791354067.0,
          "close_time": 1774007999999,
          "quote_volume": 179347.297047,
          "trades": 1256,
          "taker_buy_base": 402027218.0,
          "taker_buy_quote": 91093.673972
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.000226,
          "high": 0.000227,
          "low": 0.000222,
          "close": 0.000224,
          "volume": 448271229.0,
          "close_time": 1774022399999,
          "quote_volume": 100360.33483,
          "trades": 766,
          "taker_buy_base": 254731691.0,
          "taker_buy_quote": 57060.802729
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.000224,
          "high": 0.000225,
          "low": 0.000222,
          "close": 0.000224,
          "volume": 413691489.0,
          "close_time": 1774036799999,
          "quote_volume": 92382.690666,
          "trades": 521,
          "taker_buy_base": 205335714.0,
          "taker_buy_quote": 45891.320142
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.000223,
          "high": 0.000226,
          "low": 0.000223,
          "close": 0.000223,
          "volume": 176782409.0,
          "close_time": 1774051199999,
          "quote_volume": 39721.274663,
          "trades": 373,
          "taker_buy_base": 120529673.0,
          "taker_buy_quote": 27094.818511
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.000223,
          "high": 0.000224,
          "low": 0.000221,
          "close": 0.000222,
          "volume": 319782727.0,
          "close_time": 1774065599999,
          "quote_volume": 71135.629132,
          "trades": 572,
          "taker_buy_base": 157104276.0,
          "taker_buy_quote": 34918.969331
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.000222,
          "high": 0.000223,
          "low": 0.000221,
          "close": 0.000222,
          "volume": 182627274.0,
          "close_time": 1774079999999,
          "quote_volume": 40583.096119,
          "trades": 281,
          "taker_buy_base": 124559300.0,
          "taker_buy_quote": 27697.584793
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.000222,
          "high": 0.000223,
          "low": 0.000219,
          "close": 0.000221,
          "volume": 550495734.0,
          "close_time": 1774094399999,
          "quote_volume": 121719.950637,
          "trades": 1635,
          "taker_buy_base": 254103362.0,
          "taker_buy_quote": 56251.992721
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.000221,
          "high": 0.000226,
          "low": 0.00022,
          "close": 0.000224,
          "volume": 507646043.0,
          "close_time": 1774108799999,
          "quote_volume": 113683.386333,
          "trades": 561,
          "taker_buy_base": 258775358.0,
          "taker_buy_quote": 58023.39817
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.000224,
          "high": 0.000228,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 552546969.0,
          "close_time": 1774123199999,
          "quote_volume": 124581.845764,
          "trades": 825,
          "taker_buy_base": 212293294.0,
          "taker_buy_quote": 48011.023162
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.000222,
          "high": 0.000225,
          "low": 0.00022,
          "close": 0.000223,
          "volume": 479180092.0,
          "close_time": 1774137599999,
          "quote_volume": 106360.590301,
          "trades": 1053,
          "taker_buy_base": 336499481.0,
          "taker_buy_quote": 74691.605258
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.000222,
          "high": 0.000227,
          "low": 0.000219,
          "close": 0.000226,
          "volume": 844975617.0,
          "close_time": 1774151999999,
          "quote_volume": 189128.541697,
          "trades": 848,
          "taker_buy_base": 391850565.0,
          "taker_buy_quote": 87722.095775
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.000225,
          "high": 0.000229,
          "low": 0.000224,
          "close": 0.000225,
          "volume": 626405992.0,
          "close_time": 1774166399999,
          "quote_volume": 141806.182566,
          "trades": 1255,
          "taker_buy_base": 293202175.0,
          "taker_buy_quote": 66506.156287
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.000225,
          "high": 0.000227,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 635514500.0,
          "close_time": 1774180799999,
          "quote_volume": 143142.743325,
          "trades": 1167,
          "taker_buy_base": 370291961.0,
          "taker_buy_quote": 83535.443869
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.000223,
          "high": 0.000226,
          "low": 0.000221,
          "close": 0.000223,
          "volume": 400250356.0,
          "close_time": 1774195199999,
          "quote_volume": 89259.218162,
          "trades": 548,
          "taker_buy_base": 204673929.0,
          "taker_buy_quote": 45702.312263
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.000223,
          "high": 0.000224,
          "low": 0.000219,
          "close": 0.000219,
          "volume": 482696380.0,
          "close_time": 1774209599999,
          "quote_volume": 106649.200196,
          "trades": 594,
          "taker_buy_base": 189567949.0,
          "taker_buy_quote": 41866.433901
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.000219,
          "high": 0.000222,
          "low": 0.000212,
          "close": 0.000214,
          "volume": 870347930.0,
          "close_time": 1774223999999,
          "quote_volume": 188168.460379,
          "trades": 1146,
          "taker_buy_base": 435058727.0,
          "taker_buy_quote": 94163.293007
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.000214,
          "high": 0.000215,
          "low": 0.00021,
          "close": 0.000213,
          "volume": 827787324.0,
          "close_time": 1774238399999,
          "quote_volume": 176062.266187,
          "trades": 503,
          "taker_buy_base": 443051142.0,
          "taker_buy_quote": 94254.449841
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.000212,
          "high": 0.000218,
          "low": 0.000207,
          "close": 0.00021,
          "volume": 551055971.0,
          "close_time": 1774252799999,
          "quote_volume": 116831.89358,
          "trades": 638,
          "taker_buy_base": 277966009.0,
          "taker_buy_quote": 59122.26756
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.00021,
          "high": 0.000218,
          "low": 0.000208,
          "close": 0.000213,
          "volume": 909911377.0,
          "close_time": 1774267199999,
          "quote_volume": 193791.943614,
          "trades": 971,
          "taker_buy_base": 415698724.0,
          "taker_buy_quote": 88593.248988
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.000214,
          "high": 0.000216,
          "low": 0.00021,
          "close": 0.000211,
          "volume": 780780424.0,
          "close_time": 1774281599999,
          "quote_volume": 166975.877158,
          "trades": 1140,
          "taker_buy_base": 409784438.0,
          "taker_buy_quote": 87742.850518
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.00021,
          "high": 0.000211,
          "low": 0.000207,
          "close": 0.000207,
          "volume": 431922160.0,
          "close_time": 1774295999999,
          "quote_volume": 90158.230756,
          "trades": 799,
          "taker_buy_base": 253829402.0,
          "taker_buy_quote": 53036.302892
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.000208,
          "high": 0.000208,
          "low": 0.000198,
          "close": 0.000202,
          "volume": 925009428.0,
          "close_time": 1774310399999,
          "quote_volume": 187326.484967,
          "trades": 1312,
          "taker_buy_base": 510883191.0,
          "taker_buy_quote": 103574.698659
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.000202,
          "high": 0.00021,
          "low": 0.000182,
          "close": 0.000191,
          "volume": 4027899979.0,
          "close_time": 1774324799999,
          "quote_volume": 783355.257802,
          "trades": 5124,
          "taker_buy_base": 1773894001.0,
          "taker_buy_quote": 343227.279565
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.000191,
          "high": 0.000202,
          "low": 0.000186,
          "close": 0.000197,
          "volume": 926960139.0,
          "close_time": 1774339199999,
          "quote_volume": 181246.851087,
          "trades": 2005,
          "taker_buy_base": 577643942.0,
          "taker_buy_quote": 112914.459112
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.000197,
          "high": 0.000207,
          "low": 0.000193,
          "close": 0.000198,
          "volume": 1047034400.0,
          "close_time": 1774353599999,
          "quote_volume": 208750.65952,
          "trades": 2450,
          "taker_buy_base": 528372397.0,
          "taker_buy_quote": 105267.025982
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.000198,
          "high": 0.000203,
          "low": 0.000195,
          "close": 0.000201,
          "volume": 593083385.0,
          "close_time": 1774367999999,
          "quote_volume": 117034.299677,
          "trades": 986,
          "taker_buy_base": 294569571.0,
          "taker_buy_quote": 58216.208441
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.000201,
          "high": 0.000205,
          "low": 0.000195,
          "close": 0.000196,
          "volume": 462353670.0,
          "close_time": 1774382399999,
          "quote_volume": 91765.02014,
          "trades": 765,
          "taker_buy_base": 170918438.0,
          "taker_buy_quote": 34036.142967
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.000196,
          "high": 0.000206,
          "low": 0.000196,
          "close": 0.000205,
          "volume": 542011715.0,
          "close_time": 1774396799999,
          "quote_volume": 109924.124856,
          "trades": 1086,
          "taker_buy_base": 266064415.0,
          "taker_buy_quote": 54106.033066
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.000204,
          "high": 0.000215,
          "low": 0.000193,
          "close": 0.0002,
          "volume": 2179311339.0,
          "close_time": 1774411199999,
          "quote_volume": 445997.545232,
          "trades": 2281,
          "taker_buy_base": 1066153159.0,
          "taker_buy_quote": 218364.661181
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.000201,
          "high": 0.000249,
          "low": 0.000196,
          "close": 0.00022,
          "volume": 9245874864.0,
          "close_time": 1774425599999,
          "quote_volume": 2110608.304687,
          "trades": 12091,
          "taker_buy_base": 4812508332.0,
          "taker_buy_quote": 1099347.18065
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.000221,
          "high": 0.000223,
          "low": 0.000208,
          "close": 0.000209,
          "volume": 2167270983.0,
          "close_time": 1774439999999,
          "quote_volume": 466276.24064,
          "trades": 1967,
          "taker_buy_base": 962694004.0,
          "taker_buy_quote": 207507.195924
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.000209,
          "high": 0.000218,
          "low": 0.000208,
          "close": 0.000212,
          "volume": 1687234231.0,
          "close_time": 1774454399999,
          "quote_volume": 359254.403397,
          "trades": 2289,
          "taker_buy_base": 954870178.0,
          "taker_buy_quote": 204086.867665
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.00021,
          "high": 0.000212,
          "low": 0.000202,
          "close": 0.000202,
          "volume": 945094580.0,
          "close_time": 1774468799999,
          "quote_volume": 195542.59484,
          "trades": 1193,
          "taker_buy_base": 377250487.0,
          "taker_buy_quote": 78296.388895
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.000202,
          "high": 0.000204,
          "low": 0.0002,
          "close": 0.000204,
          "volume": 453907959.0,
          "close_time": 1774483199999,
          "quote_volume": 92146.727586,
          "trades": 454,
          "taker_buy_base": 299536697.0,
          "taker_buy_quote": 60896.971326
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.000204,
          "high": 0.000204,
          "low": 0.000197,
          "close": 0.000199,
          "volume": 457742803.0,
          "close_time": 1774497599999,
          "quote_volume": 91727.946912,
          "trades": 452,
          "taker_buy_base": 187629426.0,
          "taker_buy_quote": 37538.951423
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.000198,
          "high": 0.000203,
          "low": 0.000197,
          "close": 0.000202,
          "volume": 527256376.0,
          "close_time": 1774511999999,
          "quote_volume": 105338.873015,
          "trades": 755,
          "taker_buy_base": 325614591.0,
          "taker_buy_quote": 65166.419569
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.000202,
          "high": 0.000203,
          "low": 0.000198,
          "close": 0.000201,
          "volume": 295901162.0,
          "close_time": 1774526399999,
          "quote_volume": 59373.097097,
          "trades": 347,
          "taker_buy_base": 121561470.0,
          "taker_buy_quote": 24432.431515
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.000202,
          "high": 0.000214,
          "low": 0.000201,
          "close": 0.000207,
          "volume": 1011232234.0,
          "close_time": 1774540799999,
          "quote_volume": 211933.29175,
          "trades": 989,
          "taker_buy_base": 454901433.0,
          "taker_buy_quote": 95511.068644
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.000207,
          "high": 0.000214,
          "low": 0.000206,
          "close": 0.000209,
          "volume": 812801706.0,
          "close_time": 1774555199999,
          "quote_volume": 170517.18173,
          "trades": 963,
          "taker_buy_base": 376845849.0,
          "taker_buy_quote": 79154.261082
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.00021,
          "high": 0.000217,
          "low": 0.000207,
          "close": 0.000217,
          "volume": 803614283.0,
          "close_time": 1774569599999,
          "quote_volume": 169956.581505,
          "trades": 1427,
          "taker_buy_base": 364574768.0,
          "taker_buy_quote": 77317.10957
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.000217,
          "high": 0.000223,
          "low": 0.000212,
          "close": 0.00022,
          "volume": 984025478.0,
          "close_time": 1774583999999,
          "quote_volume": 213845.001862,
          "trades": 1810,
          "taker_buy_base": 483388238.0,
          "taker_buy_quote": 105299.069377
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.00022,
          "high": 0.000221,
          "low": 0.000209,
          "close": 0.000213,
          "volume": 804785579.0,
          "close_time": 1774598399999,
          "quote_volume": 173382.433379,
          "trades": 2109,
          "taker_buy_base": 361989493.0,
          "taker_buy_quote": 78205.648324
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.000214,
          "high": 0.000216,
          "low": 0.000202,
          "close": 0.000204,
          "volume": 620224256.0,
          "close_time": 1774612799999,
          "quote_volume": 129506.9756,
          "trades": 1492,
          "taker_buy_base": 215233863.0,
          "taker_buy_quote": 45139.530719
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.000205,
          "high": 0.000211,
          "low": 0.000204,
          "close": 0.000207,
          "volume": 435811780.0,
          "close_time": 1774627199999,
          "quote_volume": 90057.053533,
          "trades": 938,
          "taker_buy_base": 235721803.0,
          "taker_buy_quote": 48755.043184
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.000208,
          "high": 0.000209,
          "low": 0.0002,
          "close": 0.000202,
          "volume": 257785226.0,
          "close_time": 1774641599999,
          "quote_volume": 52684.493672,
          "trades": 538,
          "taker_buy_base": 45414598.0,
          "taker_buy_quote": 9263.287356
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.000202,
          "high": 0.000203,
          "low": 0.000199,
          "close": 0.000201,
          "volume": 114802900.0,
          "close_time": 1774655999999,
          "quote_volume": 23084.049342,
          "trades": 173,
          "taker_buy_base": 43727365.0,
          "taker_buy_quote": 8820.024638
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.000201,
          "high": 0.000202,
          "low": 0.000197,
          "close": 0.000201,
          "volume": 337245103.0,
          "close_time": 1774670399999,
          "quote_volume": 67371.693863,
          "trades": 523,
          "taker_buy_base": 241853672.0,
          "taker_buy_quote": 48381.112924
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.000202,
          "high": 0.000202,
          "low": 0.000196,
          "close": 0.000197,
          "volume": 211995978.0,
          "close_time": 1774684799999,
          "quote_volume": 41998.525268,
          "trades": 236,
          "taker_buy_base": 64671731.0,
          "taker_buy_quote": 12888.281272
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.000198,
          "high": 0.0002,
          "low": 0.000195,
          "close": 0.000195,
          "volume": 217709366.0,
          "close_time": 1774699199999,
          "quote_volume": 42757.47852,
          "trades": 602,
          "taker_buy_base": 97284326.0,
          "taker_buy_quote": 19159.623324
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.000196,
          "high": 0.000198,
          "low": 0.000193,
          "close": 0.000193,
          "volume": 357796195.0,
          "close_time": 1774713599999,
          "quote_volume": 69738.320485,
          "trades": 694,
          "taker_buy_base": 170441142.0,
          "taker_buy_quote": 33290.625242
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.000193,
          "high": 0.000194,
          "low": 0.00019,
          "close": 0.000191,
          "volume": 358968729.0,
          "close_time": 1774727999999,
          "quote_volume": 68916.676528,
          "trades": 863,
          "taker_buy_base": 182603988.0,
          "taker_buy_quote": 35149.338953
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.000191,
          "high": 0.000193,
          "low": 0.000181,
          "close": 0.000185,
          "volume": 369145589.0,
          "close_time": 1774742399999,
          "quote_volume": 69306.717797,
          "trades": 482,
          "taker_buy_base": 252474824.0,
          "taker_buy_quote": 47572.189552
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.000186,
          "high": 0.000189,
          "low": 0.000184,
          "close": 0.000188,
          "volume": 262628652.0,
          "close_time": 1774756799999,
          "quote_volume": 49010.793538,
          "trades": 505,
          "taker_buy_base": 144817793.0,
          "taker_buy_quote": 27067.930119
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.000187,
          "high": 0.000189,
          "low": 0.000185,
          "close": 0.000186,
          "volume": 92379539.0,
          "close_time": 1774771199999,
          "quote_volume": 17332.533748,
          "trades": 328,
          "taker_buy_base": 51774783.0,
          "taker_buy_quote": 9754.245187
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.000185,
          "high": 0.000188,
          "low": 0.00018,
          "close": 0.000185,
          "volume": 378487406.0,
          "close_time": 1774785599999,
          "quote_volume": 69403.61884,
          "trades": 387,
          "taker_buy_base": 118507767.0,
          "taker_buy_quote": 21834.226738
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.000185,
          "high": 0.000186,
          "low": 0.000181,
          "close": 0.000183,
          "volume": 274495458.0,
          "close_time": 1774799999999,
          "quote_volume": 50270.316955,
          "trades": 343,
          "taker_buy_base": 146277034.0,
          "taker_buy_quote": 26832.724969
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.000183,
          "high": 0.000205,
          "low": 0.000183,
          "close": 0.000191,
          "volume": 1001265977.0,
          "close_time": 1774814399999,
          "quote_volume": 194879.258165,
          "trades": 1588,
          "taker_buy_base": 566202792.0,
          "taker_buy_quote": 110672.594436
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.00019,
          "high": 0.000192,
          "low": 0.000184,
          "close": 0.000188,
          "volume": 467269123.0,
          "close_time": 1774828799999,
          "quote_volume": 88083.058068,
          "trades": 628,
          "taker_buy_base": 128385215.0,
          "taker_buy_quote": 24281.158556
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.000189,
          "high": 0.000196,
          "low": 0.000188,
          "close": 0.000194,
          "volume": 257613827.0,
          "close_time": 1774843199999,
          "quote_volume": 49612.241568,
          "trades": 512,
          "taker_buy_base": 107264082.0,
          "taker_buy_quote": 20795.854831
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.000194,
          "high": 0.000195,
          "low": 0.00019,
          "close": 0.000191,
          "volume": 221169148.0,
          "close_time": 1774857599999,
          "quote_volume": 42558.577619,
          "trades": 439,
          "taker_buy_base": 67265223.0,
          "taker_buy_quote": 12979.280244
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.000191,
          "high": 0.000192,
          "low": 0.000184,
          "close": 0.000184,
          "volume": 512641412.0,
          "close_time": 1774871999999,
          "quote_volume": 96320.190759,
          "trades": 773,
          "taker_buy_base": 194232492.0,
          "taker_buy_quote": 36544.605623
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.000184,
          "high": 0.000187,
          "low": 0.000182,
          "close": 0.000185,
          "volume": 256016051.0,
          "close_time": 1774886399999,
          "quote_volume": 47225.601545,
          "trades": 312,
          "taker_buy_base": 138530918.0,
          "taker_buy_quote": 25627.932258
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.000187,
          "high": 0.000187,
          "low": 0.000182,
          "close": 0.000184,
          "volume": 150471832.0,
          "close_time": 1774900799999,
          "quote_volume": 27635.71888,
          "trades": 435,
          "taker_buy_base": 52979243.0,
          "taker_buy_quote": 9762.022115
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.000184,
          "high": 0.000185,
          "low": 0.000182,
          "close": 0.000183,
          "volume": 126922095.0,
          "close_time": 1774915199999,
          "quote_volume": 23293.158686,
          "trades": 196,
          "taker_buy_base": 88719162.0,
          "taker_buy_quote": 16320.511132
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.000183,
          "high": 0.000185,
          "low": 0.00018,
          "close": 0.000182,
          "volume": 349867390.0,
          "close_time": 1774929599999,
          "quote_volume": 63737.752416,
          "trades": 631,
          "taker_buy_base": 213291447.0,
          "taker_buy_quote": 38928.212649
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.000181,
          "high": 0.000182,
          "low": 0.000175,
          "close": 0.000176,
          "volume": 598173593.0,
          "close_time": 1774943999999,
          "quote_volume": 106772.737381,
          "trades": 1123,
          "taker_buy_base": 267572054.0,
          "taker_buy_quote": 47769.197652
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.000176,
          "high": 0.000179,
          "low": 0.000174,
          "close": 0.000178,
          "volume": 262923945.0,
          "close_time": 1774958399999,
          "quote_volume": 46294.05517,
          "trades": 379,
          "taker_buy_base": 147097626.0,
          "taker_buy_quote": 25983.065646
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.000178,
          "high": 0.000183,
          "low": 0.000178,
          "close": 0.000178,
          "volume": 312495622.0,
          "close_time": 1774972799999,
          "quote_volume": 56262.507028,
          "trades": 595,
          "taker_buy_base": 88434549.0,
          "taker_buy_quote": 15962.055876
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.000177,
          "high": 0.000182,
          "low": 0.000176,
          "close": 0.000177,
          "volume": 284766461.0,
          "close_time": 1774987199999,
          "quote_volume": 50867.973451,
          "trades": 650,
          "taker_buy_base": 139120223.0,
          "taker_buy_quote": 24915.252167
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.000177,
          "high": 0.000177,
          "low": 0.000173,
          "close": 0.000175,
          "volume": 237231866.0,
          "close_time": 1775001599999,
          "quote_volume": 41589.840667,
          "trades": 1054,
          "taker_buy_base": 92289971.0,
          "taker_buy_quote": 16165.524541
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.000176,
          "high": 0.000179,
          "low": 0.000173,
          "close": 0.000177,
          "volume": 216185118.0,
          "close_time": 1775015999999,
          "quote_volume": 37991.370569,
          "trades": 248,
          "taker_buy_base": 147345538.0,
          "taker_buy_quote": 25912.195905
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.000175,
          "high": 0.000179,
          "low": 0.000175,
          "close": 0.000178,
          "volume": 251834908.0,
          "close_time": 1775030399999,
          "quote_volume": 44707.567157,
          "trades": 450,
          "taker_buy_base": 161650295.0,
          "taker_buy_quote": 28761.309226
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.000178,
          "high": 0.00019,
          "low": 0.000176,
          "close": 0.000183,
          "volume": 1616027624.0,
          "close_time": 1775044799999,
          "quote_volume": 296782.259944,
          "trades": 2647,
          "taker_buy_base": 998897600.0,
          "taker_buy_quote": 184014.101576
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.000183,
          "high": 0.000189,
          "low": 0.000182,
          "close": 0.000183,
          "volume": 1029321151.0,
          "close_time": 1775059199999,
          "quote_volume": 190224.752905,
          "trades": 1473,
          "taker_buy_base": 525699911.0,
          "taker_buy_quote": 97358.204874
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.000183,
          "high": 0.000186,
          "low": 0.000182,
          "close": 0.000184,
          "volume": 409489935.0,
          "close_time": 1775073599999,
          "quote_volume": 75392.235029,
          "trades": 574,
          "taker_buy_base": 178155881.0,
          "taker_buy_quote": 32878.335419
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.000185,
          "high": 0.000187,
          "low": 0.000181,
          "close": 0.000182,
          "volume": 474501331.0,
          "close_time": 1775087999999,
          "quote_volume": 87228.223262,
          "trades": 617,
          "taker_buy_base": 288017258.0,
          "taker_buy_quote": 53086.835369
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.000183,
          "high": 0.000185,
          "low": 0.000175,
          "close": 0.000175,
          "volume": 622331807.0,
          "close_time": 1775102399999,
          "quote_volume": 111474.712511,
          "trades": 786,
          "taker_buy_base": 143365088.0,
          "taker_buy_quote": 25722.497581
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.000176,
          "high": 0.000177,
          "low": 0.000172,
          "close": 0.000176,
          "volume": 578711047.0,
          "close_time": 1775116799999,
          "quote_volume": 101034.79683,
          "trades": 626,
          "taker_buy_base": 283579694.0,
          "taker_buy_quote": 49677.6126
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 0.000176,
          "high": 0.000176,
          "low": 0.000165,
          "close": 0.000169,
          "volume": 666295356.0,
          "close_time": 1775131199999,
          "quote_volume": 112788.756602,
          "trades": 968,
          "taker_buy_base": 309136261.0,
          "taker_buy_quote": 52203.827317
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.00017,
          "high": 0.000175,
          "low": 0.000169,
          "close": 0.000175,
          "volume": 894050532.0,
          "close_time": 1775145599999,
          "quote_volume": 153649.627263,
          "trades": 1328,
          "taker_buy_base": 500972234.0,
          "taker_buy_quote": 86068.705164
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.000174,
          "high": 0.000178,
          "low": 0.000171,
          "close": 0.000174,
          "volume": 507935077.0,
          "close_time": 1775159999999,
          "quote_volume": 88829.382734,
          "trades": 581,
          "taker_buy_base": 299641266.0,
          "taker_buy_quote": 52687.236229
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.000173,
          "high": 0.00018,
          "low": 0.000173,
          "close": 0.000178,
          "volume": 350806278.0,
          "close_time": 1775174399999,
          "quote_volume": 62112.083724,
          "trades": 694,
          "taker_buy_base": 143597247.0,
          "taker_buy_quote": 25414.965304
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.000179,
          "high": 0.000184,
          "low": 0.000177,
          "close": 0.000182,
          "volume": 372121233.0,
          "close_time": 1775188799999,
          "quote_volume": 66972.423154,
          "trades": 635,
          "taker_buy_base": 182552506.0,
          "taker_buy_quote": 32948.977545
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.000181,
          "high": 0.000184,
          "low": 0.00018,
          "close": 0.000183,
          "volume": 292194006.0,
          "close_time": 1775203199999,
          "quote_volume": 53128.272262,
          "trades": 491,
          "taker_buy_base": 50548542.0,
          "taker_buy_quote": 9228.003844
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.000183,
          "high": 0.000183,
          "low": 0.000179,
          "close": 0.000181,
          "volume": 386776002.0,
          "close_time": 1775217599999,
          "quote_volume": 69979.020535,
          "trades": 685,
          "taker_buy_base": 137140733.0,
          "taker_buy_quote": 24881.964011
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.00018,
          "high": 0.000181,
          "low": 0.000176,
          "close": 0.000178,
          "volume": 325533804.0,
          "close_time": 1775231999999,
          "quote_volume": 57989.434573,
          "trades": 951,
          "taker_buy_base": 117314012.0,
          "taker_buy_quote": 20920.525608
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.000178,
          "high": 0.000178,
          "low": 0.000176,
          "close": 0.000176,
          "volume": 122604223.0,
          "close_time": 1775246399999,
          "quote_volume": 21668.282794,
          "trades": 378,
          "taker_buy_base": 42621824.0,
          "taker_buy_quote": 7551.399389
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.000176,
          "high": 0.000178,
          "low": 0.000176,
          "close": 0.000177,
          "volume": 89650010.0,
          "close_time": 1775260799999,
          "quote_volume": 15841.970359,
          "trades": 269,
          "taker_buy_base": 21851204.0,
          "taker_buy_quote": 3868.661043
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.000176,
          "high": 0.00018,
          "low": 0.000176,
          "close": 0.000179,
          "volume": 68678981.0,
          "close_time": 1775275199999,
          "quote_volume": 12184.408772,
          "trades": 178,
          "taker_buy_base": 57724148.0,
          "taker_buy_quote": 10243.747779
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.000178,
          "high": 0.00018,
          "low": 0.000178,
          "close": 0.000179,
          "volume": 26552595.0,
          "close_time": 1775289599999,
          "quote_volume": 4735.498304,
          "trades": 50,
          "taker_buy_base": 9108617.0,
          "taker_buy_quote": 1630.47022
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.000178,
          "high": 0.00018,
          "low": 0.000177,
          "close": 0.000177,
          "volume": 99352580.0,
          "close_time": 1775303999999,
          "quote_volume": 17717.956299,
          "trades": 162,
          "taker_buy_base": 37167400.0,
          "taker_buy_quote": 6670.06814
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.000179,
          "high": 0.000179,
          "low": 0.000176,
          "close": 0.000176,
          "volume": 190340931.0,
          "close_time": 1775318399999,
          "quote_volume": 33693.345794,
          "trades": 305,
          "taker_buy_base": 27790822.0,
          "taker_buy_quote": 4935.920053
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.000176,
          "high": 0.000177,
          "low": 0.000175,
          "close": 0.000176,
          "volume": 150288949.0,
          "close_time": 1775332799999,
          "quote_volume": 26438.679607,
          "trades": 894,
          "taker_buy_base": 23941665.0,
          "taker_buy_quote": 4218.551646
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.000176,
          "high": 0.000177,
          "low": 0.000175,
          "close": 0.000175,
          "volume": 90910236.0,
          "close_time": 1775347199999,
          "quote_volume": 15993.283669,
          "trades": 723,
          "taker_buy_base": 31082977.0,
          "taker_buy_quote": 5468.524218
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.000175,
          "high": 0.000176,
          "low": 0.000175,
          "close": 0.000175,
          "volume": 33248741.0,
          "close_time": 1775361599999,
          "quote_volume": 5830.260731,
          "trades": 252,
          "taker_buy_base": 11731056.0,
          "taker_buy_quote": 2064.665856
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.000175,
          "high": 0.000176,
          "low": 0.000172,
          "close": 0.000173,
          "volume": 171573898.0,
          "close_time": 1775375999999,
          "quote_volume": 29770.324792,
          "trades": 292,
          "taker_buy_base": 114799331.0,
          "taker_buy_quote": 19931.472658
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.000173,
          "high": 0.000174,
          "low": 0.000172,
          "close": 0.000173,
          "volume": 49511728.0,
          "close_time": 1775390399999,
          "quote_volume": 8583.632893,
          "trades": 71,
          "taker_buy_base": 29411201.0,
          "taker_buy_quote": 5106.497479
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.000174,
          "high": 0.000175,
          "low": 0.000171,
          "close": 0.000175,
          "volume": 201389614.0,
          "close_time": 1775404799999,
          "quote_volume": 34953.228458,
          "trades": 262,
          "taker_buy_base": 143642031.0,
          "taker_buy_quote": 24959.986045
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.000174,
          "high": 0.000175,
          "low": 0.000174,
          "close": 0.000174,
          "volume": 89914467.0,
          "close_time": 1775419199999,
          "quote_volume": 15659.486851,
          "trades": 132,
          "taker_buy_base": 14369593.0,
          "taker_buy_quote": 2514.678775
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.000174,
          "high": 0.000193,
          "low": 0.000159,
          "close": 0.000172,
          "volume": 5473624179.0,
          "close_time": 1775433599999,
          "quote_volume": 970047.553003,
          "trades": 7600,
          "taker_buy_base": 2943445953.0,
          "taker_buy_quote": 528414.882452
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.000172,
          "high": 0.000176,
          "low": 0.000165,
          "close": 0.000165,
          "volume": 995845799.0,
          "close_time": 1775447999999,
          "quote_volume": 170505.228684,
          "trades": 1003,
          "taker_buy_base": 512282768.0,
          "taker_buy_quote": 88171.828707
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.000166,
          "high": 0.000169,
          "low": 0.000165,
          "close": 0.000167,
          "volume": 393664474.0,
          "close_time": 1775462399999,
          "quote_volume": 65803.529233,
          "trades": 446,
          "taker_buy_base": 199824131.0,
          "taker_buy_quote": 33467.229756
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.000168,
          "high": 0.00017,
          "low": 0.000163,
          "close": 0.000169,
          "volume": 977623874.0,
          "close_time": 1775476799999,
          "quote_volume": 162537.194276,
          "trades": 1309,
          "taker_buy_base": 505883677.0,
          "taker_buy_quote": 84235.552482
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.000167,
          "high": 0.000169,
          "low": 0.00016,
          "close": 0.000165,
          "volume": 1014905132.0,
          "close_time": 1775491199999,
          "quote_volume": 166092.939375,
          "trades": 1027,
          "taker_buy_base": 399512445.0,
          "taker_buy_quote": 65469.490243
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.000165,
          "high": 0.000165,
          "low": 0.000161,
          "close": 0.000165,
          "volume": 279522759.0,
          "close_time": 1775505599999,
          "quote_volume": 45549.888723,
          "trades": 650,
          "taker_buy_base": 109019242.0,
          "taker_buy_quote": 17813.428579
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.000165,
          "high": 0.000166,
          "low": 0.000161,
          "close": 0.000163,
          "volume": 225621731.0,
          "close_time": 1775519999999,
          "quote_volume": 36867.554284,
          "trades": 423,
          "taker_buy_base": 110665401.0,
          "taker_buy_quote": 18136.528336
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.000163,
          "high": 0.000164,
          "low": 0.000161,
          "close": 0.000164,
          "volume": 80991889.0,
          "close_time": 1775534399999,
          "quote_volume": 13135.130943,
          "trades": 155,
          "taker_buy_base": 40245885.0,
          "taker_buy_quote": 6547.360232
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.000162,
          "high": 0.000164,
          "low": 0.000159,
          "close": 0.000163,
          "volume": 233504719.0,
          "close_time": 1775548799999,
          "quote_volume": 37623.299841,
          "trades": 214,
          "taker_buy_base": 95540638.0,
          "taker_buy_quote": 15421.01403
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.000162,
          "high": 0.000165,
          "low": 0.000162,
          "close": 0.000162,
          "volume": 205184370.0,
          "close_time": 1775563199999,
          "quote_volume": 33462.857522,
          "trades": 906,
          "taker_buy_base": 91337690.0,
          "taker_buy_quote": 14908.576914
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.000163,
          "high": 0.000163,
          "low": 0.00016,
          "close": 0.000161,
          "volume": 184206623.0,
          "close_time": 1775577599999,
          "quote_volume": 29756.477483,
          "trades": 537,
          "taker_buy_base": 54603796.0,
          "taker_buy_quote": 8842.187497
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.000161,
          "high": 0.000164,
          "low": 0.000161,
          "close": 0.000164,
          "volume": 175401537.0,
          "close_time": 1775591999999,
          "quote_volume": 28419.044195,
          "trades": 704,
          "taker_buy_base": 83272969.0,
          "taker_buy_quote": 13529.377484
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.000163,
          "high": 0.000168,
          "low": 0.000163,
          "close": 0.000167,
          "volume": 537386667.0,
          "close_time": 1775606399999,
          "quote_volume": 88739.899767,
          "trades": 756,
          "taker_buy_base": 307711148.0,
          "taker_buy_quote": 51001.994552
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.000167,
          "high": 0.00017,
          "low": 0.000166,
          "close": 0.000167,
          "volume": 226804371.0,
          "close_time": 1775620799999,
          "quote_volume": 38202.85494,
          "trades": 209,
          "taker_buy_base": 99476776.0,
          "taker_buy_quote": 16814.17456
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.000166,
          "high": 0.000169,
          "low": 0.000165,
          "close": 0.000167,
          "volume": 300095247.0,
          "close_time": 1775635199999,
          "quote_volume": 50090.966026,
          "trades": 274,
          "taker_buy_base": 94742556.0,
          "taker_buy_quote": 15867.44792
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.000166,
          "high": 0.000167,
          "low": 0.000164,
          "close": 0.000165,
          "volume": 80059320.0,
          "close_time": 1775649599999,
          "quote_volume": 13227.568275,
          "trades": 370,
          "taker_buy_base": 5023117.0,
          "taker_buy_quote": 834.603757
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.000164,
          "high": 0.000166,
          "low": 0.00016,
          "close": 0.000164,
          "volume": 269503184.0,
          "close_time": 1775663999999,
          "quote_volume": 43999.631368,
          "trades": 450,
          "taker_buy_base": 137792264.0,
          "taker_buy_quote": 22570.505198
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.000163,
          "high": 0.00017,
          "low": 0.000163,
          "close": 0.000164,
          "volume": 524655552.0,
          "close_time": 1775678399999,
          "quote_volume": 87421.425655,
          "trades": 426,
          "taker_buy_base": 313665577.0,
          "taker_buy_quote": 52497.550282
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 0.000165,
          "high": 0.000166,
          "low": 0.000161,
          "close": 0.000161,
          "volume": 417355278.0,
          "close_time": 1775692799999,
          "quote_volume": 68286.004371,
          "trades": 530,
          "taker_buy_base": 194091000.0,
          "taker_buy_quote": 31777.163134
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.000162,
          "high": 0.000164,
          "low": 0.00016,
          "close": 0.000163,
          "volume": 289679062.0,
          "close_time": 1775707199999,
          "quote_volume": 46899.438771,
          "trades": 438,
          "taker_buy_base": 138788647.0,
          "taker_buy_quote": 22509.254484
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.000163,
          "high": 0.000164,
          "low": 0.000161,
          "close": 0.000162,
          "volume": 127919310.0,
          "close_time": 1775721599999,
          "quote_volume": 20801.071507,
          "trades": 152,
          "taker_buy_base": 35464885.0,
          "taker_buy_quote": 5772.446653
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.000162,
          "high": 0.000179,
          "low": 0.000161,
          "close": 0.000174,
          "volume": 1944920218.0,
          "close_time": 1775735999999,
          "quote_volume": 331651.649978,
          "trades": 2913,
          "taker_buy_base": 1209301509.0,
          "taker_buy_quote": 206929.547299
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.000173,
          "high": 0.000176,
          "low": 0.000163,
          "close": 0.000166,
          "volume": 1587630773.0,
          "close_time": 1775750399999,
          "quote_volume": 264826.553575,
          "trades": 1934,
          "taker_buy_base": 630366991.0,
          "taker_buy_quote": 105754.473416
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.000166,
          "high": 0.000167,
          "low": 0.000163,
          "close": 0.000164,
          "volume": 375204250.0,
          "close_time": 1775764799999,
          "quote_volume": 61956.14147,
          "trades": 476,
          "taker_buy_base": 159279339.0,
          "taker_buy_quote": 26337.594532
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.000165,
          "high": 0.000167,
          "low": 0.000162,
          "close": 0.000163,
          "volume": 276998190.0,
          "close_time": 1775779199999,
          "quote_volume": 45423.666083,
          "trades": 278,
          "taker_buy_base": 66914951.0,
          "taker_buy_quote": 11029.969086
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.000163,
          "high": 0.000165,
          "low": 0.000161,
          "close": 0.000161,
          "volume": 228088687.0,
          "close_time": 1775793599999,
          "quote_volume": 37142.095179,
          "trades": 252,
          "taker_buy_base": 69314152.0,
          "taker_buy_quote": 11326.488302
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.000162,
          "high": 0.000164,
          "low": 0.000161,
          "close": 0.000162,
          "volume": 210063686.0,
          "close_time": 1775807999999,
          "quote_volume": 34098.03528,
          "trades": 217,
          "taker_buy_base": 145063267.0,
          "taker_buy_quote": 23559.822331
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.000161,
          "high": 0.000165,
          "low": 0.000161,
          "close": 0.000164,
          "volume": 134336264.0,
          "close_time": 1775822399999,
          "quote_volume": 21883.046032,
          "trades": 268,
          "taker_buy_base": 79231547.0,
          "taker_buy_quote": 12905.235458
        }
      ]
    },
    "1d": {
      "count": 730,
      "start_date": "2024-04-11T00:00:00",
      "end_date": "2026-04-10T00:00:00",
      "klines": [
        {
          "timestamp": 1712793600000,
          "datetime": "2024-04-11T00:00:00",
          "open": 0.001859,
          "high": 0.001937,
          "low": 0.001837,
          "close": 0.001857,
          "volume": 1857289647.0,
          "close_time": 1712879999999,
          "quote_volume": 3493491.731023,
          "trades": 19444,
          "taker_buy_base": 949481497.0,
          "taker_buy_quote": 1786615.191119
        },
        {
          "timestamp": 1712880000000,
          "datetime": "2024-04-12T00:00:00",
          "open": 0.001859,
          "high": 0.001927,
          "low": 0.00133,
          "close": 0.00145,
          "volume": 6254693653.0,
          "close_time": 1712966399999,
          "quote_volume": 9895461.824793,
          "trades": 58449,
          "taker_buy_base": 3214841112.0,
          "taker_buy_quote": 5072991.25696
        },
        {
          "timestamp": 1712966400000,
          "datetime": "2024-04-13T00:00:00",
          "open": 0.001449,
          "high": 0.001479,
          "low": 0.001052,
          "close": 0.001222,
          "volume": 8762854608.0,
          "close_time": 1713052799999,
          "quote_volume": 11130517.769558,
          "trades": 65114,
          "taker_buy_base": 4275705363.0,
          "taker_buy_quote": 5441995.336844
        },
        {
          "timestamp": 1713052800000,
          "datetime": "2024-04-14T00:00:00",
          "open": 0.001222,
          "high": 0.001358,
          "low": 0.00117,
          "close": 0.001341,
          "volume": 3831654821.0,
          "close_time": 1713139199999,
          "quote_volume": 4850090.822146,
          "trades": 33874,
          "taker_buy_base": 1910941000.0,
          "taker_buy_quote": 2420660.528466
        },
        {
          "timestamp": 1713139200000,
          "datetime": "2024-04-15T00:00:00",
          "open": 0.00134,
          "high": 0.001394,
          "low": 0.001226,
          "close": 0.001287,
          "volume": 3048911749.0,
          "close_time": 1713225599999,
          "quote_volume": 4014451.382426,
          "trades": 28068,
          "taker_buy_base": 1538367937.0,
          "taker_buy_quote": 2028250.201801
        },
        {
          "timestamp": 1713225600000,
          "datetime": "2024-04-16T00:00:00",
          "open": 0.001287,
          "high": 0.001325,
          "low": 0.001217,
          "close": 0.0013,
          "volume": 2463593482.0,
          "close_time": 1713311999999,
          "quote_volume": 3148678.055249,
          "trades": 22267,
          "taker_buy_base": 1232151673.0,
          "taker_buy_quote": 1576041.627324
        },
        {
          "timestamp": 1713312000000,
          "datetime": "2024-04-17T00:00:00",
          "open": 0.001301,
          "high": 0.001316,
          "low": 0.001212,
          "close": 0.001262,
          "volume": 2508949884.0,
          "close_time": 1713398399999,
          "quote_volume": 3182613.902348,
          "trades": 26190,
          "taker_buy_base": 1203923704.0,
          "taker_buy_quote": 1526384.424102
        },
        {
          "timestamp": 1713398400000,
          "datetime": "2024-04-18T00:00:00",
          "open": 0.001262,
          "high": 0.001322,
          "low": 0.001227,
          "close": 0.001299,
          "volume": 1545898150.0,
          "close_time": 1713484799999,
          "quote_volume": 1978175.355357,
          "trades": 18869,
          "taker_buy_base": 787476467.0,
          "taker_buy_quote": 1008042.222518
        },
        {
          "timestamp": 1713484800000,
          "datetime": "2024-04-19T00:00:00",
          "open": 0.0013,
          "high": 0.001362,
          "low": 0.001192,
          "close": 0.001317,
          "volume": 2410006785.0,
          "close_time": 1713571199999,
          "quote_volume": 3126024.868396,
          "trades": 27234,
          "taker_buy_base": 1173340077.0,
          "taker_buy_quote": 1522774.167201
        },
        {
          "timestamp": 1713571200000,
          "datetime": "2024-04-20T00:00:00",
          "open": 0.001317,
          "high": 0.001447,
          "low": 0.001302,
          "close": 0.001442,
          "volume": 1499637251.0,
          "close_time": 1713657599999,
          "quote_volume": 2066148.397772,
          "trades": 16562,
          "taker_buy_base": 784830278.0,
          "taker_buy_quote": 1081734.336536
        },
        {
          "timestamp": 1713657600000,
          "datetime": "2024-04-21T00:00:00",
          "open": 0.001443,
          "high": 0.001445,
          "low": 0.001372,
          "close": 0.001412,
          "volume": 1397133015.0,
          "close_time": 1713743999999,
          "quote_volume": 1976240.221535,
          "trades": 13731,
          "taker_buy_base": 728963674.0,
          "taker_buy_quote": 1032034.318203
        },
        {
          "timestamp": 1713744000000,
          "datetime": "2024-04-22T00:00:00",
          "open": 0.001411,
          "high": 0.001488,
          "low": 0.001405,
          "close": 0.001455,
          "volume": 1541907982.0,
          "close_time": 1713830399999,
          "quote_volume": 2234922.462585,
          "trades": 18709,
          "taker_buy_base": 758461771.0,
          "taker_buy_quote": 1099770.104465
        },
        {
          "timestamp": 1713830400000,
          "datetime": "2024-04-23T00:00:00",
          "open": 0.001454,
          "high": 0.001471,
          "low": 0.001387,
          "close": 0.001455,
          "volume": 1514602366.0,
          "close_time": 1713916799999,
          "quote_volume": 2180034.200892,
          "trades": 15246,
          "taker_buy_base": 647486306.0,
          "taker_buy_quote": 933688.987358
        },
        {
          "timestamp": 1713916800000,
          "datetime": "2024-04-24T00:00:00",
          "open": 0.001455,
          "high": 0.001499,
          "low": 0.001352,
          "close": 0.001372,
          "volume": 2825129850.0,
          "close_time": 1714003199999,
          "quote_volume": 4047493.758937,
          "trades": 29844,
          "taker_buy_base": 1369190706.0,
          "taker_buy_quote": 1962650.694291
        },
        {
          "timestamp": 1714003200000,
          "datetime": "2024-04-25T00:00:00",
          "open": 0.001372,
          "high": 0.00141,
          "low": 0.001314,
          "close": 0.001371,
          "volume": 1867938821.0,
          "close_time": 1714089599999,
          "quote_volume": 2535285.883903,
          "trades": 21854,
          "taker_buy_base": 937242154.0,
          "taker_buy_quote": 1271772.694977
        },
        {
          "timestamp": 1714089600000,
          "datetime": "2024-04-26T00:00:00",
          "open": 0.00137,
          "high": 0.001377,
          "low": 0.001309,
          "close": 0.001325,
          "volume": 1659016204.0,
          "close_time": 1714175999999,
          "quote_volume": 2220452.845417,
          "trades": 21210,
          "taker_buy_base": 810598755.0,
          "taker_buy_quote": 1085069.976828
        },
        {
          "timestamp": 1714176000000,
          "datetime": "2024-04-27T00:00:00",
          "open": 0.001325,
          "high": 0.001343,
          "low": 0.001264,
          "close": 0.00132,
          "volume": 1352848806.0,
          "close_time": 1714262399999,
          "quote_volume": 1755286.847744,
          "trades": 15222,
          "taker_buy_base": 632986938.0,
          "taker_buy_quote": 821683.495465
        },
        {
          "timestamp": 1714262400000,
          "datetime": "2024-04-28T00:00:00",
          "open": 0.00132,
          "high": 0.001353,
          "low": 0.001283,
          "close": 0.001291,
          "volume": 1313538733.0,
          "close_time": 1714348799999,
          "quote_volume": 1732253.712794,
          "trades": 14921,
          "taker_buy_base": 672361233.0,
          "taker_buy_quote": 887435.80979
        },
        {
          "timestamp": 1714348800000,
          "datetime": "2024-04-29T00:00:00",
          "open": 0.001291,
          "high": 0.001331,
          "low": 0.001253,
          "close": 0.00129,
          "volume": 1844156375.0,
          "close_time": 1714435199999,
          "quote_volume": 2367283.856388,
          "trades": 19379,
          "taker_buy_base": 902139103.0,
          "taker_buy_quote": 1159177.723608
        },
        {
          "timestamp": 1714435200000,
          "datetime": "2024-04-30T00:00:00",
          "open": 0.001291,
          "high": 0.00131,
          "low": 0.00118,
          "close": 0.001234,
          "volume": 2296314705.0,
          "close_time": 1714521599999,
          "quote_volume": 2816228.671569,
          "trades": 23424,
          "taker_buy_base": 1078927235.0,
          "taker_buy_quote": 1322242.473568
        },
        {
          "timestamp": 1714521600000,
          "datetime": "2024-05-01T00:00:00",
          "open": 0.001234,
          "high": 0.001252,
          "low": 0.001136,
          "close": 0.001213,
          "volume": 2519754725.0,
          "close_time": 1714607999999,
          "quote_volume": 3016477.352385,
          "trades": 27068,
          "taker_buy_base": 1202661124.0,
          "taker_buy_quote": 1438766.541702
        },
        {
          "timestamp": 1714608000000,
          "datetime": "2024-05-02T00:00:00",
          "open": 0.001213,
          "high": 0.001267,
          "low": 0.001171,
          "close": 0.001247,
          "volume": 1361074069.0,
          "close_time": 1714694399999,
          "quote_volume": 1659506.62678,
          "trades": 15007,
          "taker_buy_base": 671664482.0,
          "taker_buy_quote": 818854.919738
        },
        {
          "timestamp": 1714694400000,
          "datetime": "2024-05-03T00:00:00",
          "open": 0.001247,
          "high": 0.001344,
          "low": 0.00123,
          "close": 0.001326,
          "volume": 1621703605.0,
          "close_time": 1714780799999,
          "quote_volume": 2088169.222457,
          "trades": 17547,
          "taker_buy_base": 799260311.0,
          "taker_buy_quote": 1031038.623831
        },
        {
          "timestamp": 1714780800000,
          "datetime": "2024-05-04T00:00:00",
          "open": 0.001327,
          "high": 0.001352,
          "low": 0.001296,
          "close": 0.001322,
          "volume": 1575585949.0,
          "close_time": 1714867199999,
          "quote_volume": 2094941.895288,
          "trades": 15530,
          "taker_buy_base": 722331632.0,
          "taker_buy_quote": 960669.017363
        },
        {
          "timestamp": 1714867200000,
          "datetime": "2024-05-05T00:00:00",
          "open": 0.001322,
          "high": 0.001373,
          "low": 0.001282,
          "close": 0.001344,
          "volume": 1314046059.0,
          "close_time": 1714953599999,
          "quote_volume": 1747057.446574,
          "trades": 13577,
          "taker_buy_base": 624626886.0,
          "taker_buy_quote": 831212.070856
        },
        {
          "timestamp": 1714953600000,
          "datetime": "2024-05-06T00:00:00",
          "open": 0.001344,
          "high": 0.001391,
          "low": 0.001307,
          "close": 0.00131,
          "volume": 1990634814.0,
          "close_time": 1715039999999,
          "quote_volume": 2665160.112975,
          "trades": 22275,
          "taker_buy_base": 934664638.0,
          "taker_buy_quote": 1251275.66331
        },
        {
          "timestamp": 1715040000000,
          "datetime": "2024-05-07T00:00:00",
          "open": 0.00131,
          "high": 0.001348,
          "low": 0.001282,
          "close": 0.001283,
          "volume": 1772719524.0,
          "close_time": 1715126399999,
          "quote_volume": 2334267.956583,
          "trades": 16199,
          "taker_buy_base": 847999449.0,
          "taker_buy_quote": 1117018.295903
        },
        {
          "timestamp": 1715126400000,
          "datetime": "2024-05-08T00:00:00",
          "open": 0.001283,
          "high": 0.001333,
          "low": 0.001249,
          "close": 0.001278,
          "volume": 2112522204.0,
          "close_time": 1715212799999,
          "quote_volume": 2702011.704221,
          "trades": 19309,
          "taker_buy_base": 1042762226.0,
          "taker_buy_quote": 1334146.468503
        },
        {
          "timestamp": 1715212800000,
          "datetime": "2024-05-09T00:00:00",
          "open": 0.001277,
          "high": 0.00136,
          "low": 0.001249,
          "close": 0.001347,
          "volume": 1535201694.0,
          "close_time": 1715299199999,
          "quote_volume": 1995797.702118,
          "trades": 15744,
          "taker_buy_base": 796915636.0,
          "taker_buy_quote": 1037059.909455
        },
        {
          "timestamp": 1715299200000,
          "datetime": "2024-05-10T00:00:00",
          "open": 0.001347,
          "high": 0.00136,
          "low": 0.001271,
          "close": 0.001285,
          "volume": 1784010515.0,
          "close_time": 1715385599999,
          "quote_volume": 2355267.302132,
          "trades": 16275,
          "taker_buy_base": 874688170.0,
          "taker_buy_quote": 1155300.113206
        },
        {
          "timestamp": 1715385600000,
          "datetime": "2024-05-11T00:00:00",
          "open": 0.001285,
          "high": 0.001306,
          "low": 0.001248,
          "close": 0.001251,
          "volume": 838973055.0,
          "close_time": 1715471999999,
          "quote_volume": 1077010.762573,
          "trades": 7709,
          "taker_buy_base": 445207561.0,
          "taker_buy_quote": 571406.817789
        },
        {
          "timestamp": 1715472000000,
          "datetime": "2024-05-12T00:00:00",
          "open": 0.001251,
          "high": 0.001273,
          "low": 0.00122,
          "close": 0.001235,
          "volume": 820288880.0,
          "close_time": 1715558399999,
          "quote_volume": 1027249.667828,
          "trades": 8036,
          "taker_buy_base": 373315119.0,
          "taker_buy_quote": 468197.152227
        },
        {
          "timestamp": 1715558400000,
          "datetime": "2024-05-13T00:00:00",
          "open": 0.001236,
          "high": 0.001284,
          "low": 0.001198,
          "close": 0.001237,
          "volume": 2092184359.0,
          "close_time": 1715644799999,
          "quote_volume": 2580373.7818,
          "trades": 21712,
          "taker_buy_base": 981605566.0,
          "taker_buy_quote": 1209996.675527
        },
        {
          "timestamp": 1715644800000,
          "datetime": "2024-05-14T00:00:00",
          "open": 0.001236,
          "high": 0.001248,
          "low": 0.001196,
          "close": 0.0012,
          "volume": 1154067935.0,
          "close_time": 1715731199999,
          "quote_volume": 1410138.253747,
          "trades": 13458,
          "taker_buy_base": 555814892.0,
          "taker_buy_quote": 679561.870901
        },
        {
          "timestamp": 1715731200000,
          "datetime": "2024-05-15T00:00:00",
          "open": 0.0012,
          "high": 0.001306,
          "low": 0.001197,
          "close": 0.001297,
          "volume": 1003729531.0,
          "close_time": 1715817599999,
          "quote_volume": 1258836.839347,
          "trades": 14485,
          "taker_buy_base": 481516997.0,
          "taker_buy_quote": 603701.455849
        },
        {
          "timestamp": 1715817600000,
          "datetime": "2024-05-16T00:00:00",
          "open": 0.001297,
          "high": 0.00131,
          "low": 0.001257,
          "close": 0.001302,
          "volume": 1012337917.0,
          "close_time": 1715903999999,
          "quote_volume": 1305814.000453,
          "trades": 12120,
          "taker_buy_base": 499536558.0,
          "taker_buy_quote": 644575.704349
        },
        {
          "timestamp": 1715904000000,
          "datetime": "2024-05-17T00:00:00",
          "open": 0.001302,
          "high": 0.00135,
          "low": 0.00129,
          "close": 0.001331,
          "volume": 963567109.0,
          "close_time": 1715990399999,
          "quote_volume": 1271931.818529,
          "trades": 13612,
          "taker_buy_base": 492002017.0,
          "taker_buy_quote": 649284.912544
        },
        {
          "timestamp": 1715990400000,
          "datetime": "2024-05-18T00:00:00",
          "open": 0.001331,
          "high": 0.001367,
          "low": 0.001319,
          "close": 0.001342,
          "volume": 739217226.0,
          "close_time": 1716076799999,
          "quote_volume": 991432.352,
          "trades": 11030,
          "taker_buy_base": 367787553.0,
          "taker_buy_quote": 493830.858081
        },
        {
          "timestamp": 1716076800000,
          "datetime": "2024-05-19T00:00:00",
          "open": 0.001342,
          "high": 0.001354,
          "low": 0.001286,
          "close": 0.001297,
          "volume": 715347507.0,
          "close_time": 1716163199999,
          "quote_volume": 945068.034257,
          "trades": 9825,
          "taker_buy_base": 368749378.0,
          "taker_buy_quote": 487576.69163
        },
        {
          "timestamp": 1716163200000,
          "datetime": "2024-05-20T00:00:00",
          "open": 0.001297,
          "high": 0.001425,
          "low": 0.001281,
          "close": 0.001424,
          "volume": 1674641465.0,
          "close_time": 1716249599999,
          "quote_volume": 2277496.501443,
          "trades": 24208,
          "taker_buy_base": 827683470.0,
          "taker_buy_quote": 1125250.314765
        },
        {
          "timestamp": 1716249600000,
          "datetime": "2024-05-21T00:00:00",
          "open": 0.001424,
          "high": 0.001444,
          "low": 0.001399,
          "close": 0.001422,
          "volume": 1654341103.0,
          "close_time": 1716335999999,
          "quote_volume": 2353900.574839,
          "trades": 20719,
          "taker_buy_base": 837443732.0,
          "taker_buy_quote": 1191885.656589
        },
        {
          "timestamp": 1716336000000,
          "datetime": "2024-05-22T00:00:00",
          "open": 0.001423,
          "high": 0.001436,
          "low": 0.001384,
          "close": 0.001405,
          "volume": 1123246676.0,
          "close_time": 1716422399999,
          "quote_volume": 1584258.672522,
          "trades": 15216,
          "taker_buy_base": 563038038.0,
          "taker_buy_quote": 794012.112366
        },
        {
          "timestamp": 1716422400000,
          "datetime": "2024-05-23T00:00:00",
          "open": 0.001406,
          "high": 0.001429,
          "low": 0.001289,
          "close": 0.001377,
          "volume": 2107251902.0,
          "close_time": 1716508799999,
          "quote_volume": 2886150.204641,
          "trades": 24392,
          "taker_buy_base": 1027983890.0,
          "taker_buy_quote": 1407577.178144
        },
        {
          "timestamp": 1716508800000,
          "datetime": "2024-05-24T00:00:00",
          "open": 0.001377,
          "high": 0.001396,
          "low": 0.00133,
          "close": 0.00139,
          "volume": 1113523168.0,
          "close_time": 1716595199999,
          "quote_volume": 1520015.908979,
          "trades": 12036,
          "taker_buy_base": 585266898.0,
          "taker_buy_quote": 799063.974994
        },
        {
          "timestamp": 1716595200000,
          "datetime": "2024-05-25T00:00:00",
          "open": 0.00139,
          "high": 0.00143,
          "low": 0.001385,
          "close": 0.001402,
          "volume": 569415590.0,
          "close_time": 1716681599999,
          "quote_volume": 797745.280107,
          "trades": 6465,
          "taker_buy_base": 235372074.0,
          "taker_buy_quote": 329838.837506
        },
        {
          "timestamp": 1716681600000,
          "datetime": "2024-05-26T00:00:00",
          "open": 0.001401,
          "high": 0.001404,
          "low": 0.00136,
          "close": 0.001369,
          "volume": 633170150.0,
          "close_time": 1716767999999,
          "quote_volume": 874595.301937,
          "trades": 7028,
          "taker_buy_base": 314144063.0,
          "taker_buy_quote": 433945.837071
        },
        {
          "timestamp": 1716768000000,
          "datetime": "2024-05-27T00:00:00",
          "open": 0.001368,
          "high": 0.001445,
          "low": 0.001365,
          "close": 0.001407,
          "volume": 1244211278.0,
          "close_time": 1716854399999,
          "quote_volume": 1752434.944331,
          "trades": 13206,
          "taker_buy_base": 582021954.0,
          "taker_buy_quote": 818423.366452
        },
        {
          "timestamp": 1716854400000,
          "datetime": "2024-05-28T00:00:00",
          "open": 0.001407,
          "high": 0.001449,
          "low": 0.001352,
          "close": 0.001404,
          "volume": 1327063428.0,
          "close_time": 1716940799999,
          "quote_volume": 1843160.017238,
          "trades": 18497,
          "taker_buy_base": 706538312.0,
          "taker_buy_quote": 981213.108073
        },
        {
          "timestamp": 1716940800000,
          "datetime": "2024-05-29T00:00:00",
          "open": 0.001405,
          "high": 0.001458,
          "low": 0.001373,
          "close": 0.001375,
          "volume": 1390807923.0,
          "close_time": 1717027199999,
          "quote_volume": 1960174.8589,
          "trades": 19081,
          "taker_buy_base": 675174000.0,
          "taker_buy_quote": 951310.172397
        },
        {
          "timestamp": 1717027200000,
          "datetime": "2024-05-30T00:00:00",
          "open": 0.001376,
          "high": 0.001432,
          "low": 0.001335,
          "close": 0.00137,
          "volume": 1964318836.0,
          "close_time": 1717113599999,
          "quote_volume": 2714829.469082,
          "trades": 19769,
          "taker_buy_base": 970800314.0,
          "taker_buy_quote": 1344956.86404
        },
        {
          "timestamp": 1717113600000,
          "datetime": "2024-05-31T00:00:00",
          "open": 0.001368,
          "high": 0.00141,
          "low": 0.001341,
          "close": 0.0014,
          "volume": 974662333.0,
          "close_time": 1717199999999,
          "quote_volume": 1342962.681156,
          "trades": 13302,
          "taker_buy_base": 470550064.0,
          "taker_buy_quote": 647883.541133
        },
        {
          "timestamp": 1717200000000,
          "datetime": "2024-06-01T00:00:00",
          "open": 0.001399,
          "high": 0.001399,
          "low": 0.001366,
          "close": 0.001368,
          "volume": 620587727.0,
          "close_time": 1717286399999,
          "quote_volume": 853963.715506,
          "trades": 8600,
          "taker_buy_base": 275107615.0,
          "taker_buy_quote": 378781.269511
        },
        {
          "timestamp": 1717286400000,
          "datetime": "2024-06-02T00:00:00",
          "open": 0.001369,
          "high": 0.001385,
          "low": 0.001343,
          "close": 0.001356,
          "volume": 1024644340.0,
          "close_time": 1717372799999,
          "quote_volume": 1396802.272794,
          "trades": 12813,
          "taker_buy_base": 520792787.0,
          "taker_buy_quote": 709657.563451
        },
        {
          "timestamp": 1717372800000,
          "datetime": "2024-06-03T00:00:00",
          "open": 0.001354,
          "high": 0.00141,
          "low": 0.001339,
          "close": 0.001375,
          "volume": 1143558149.0,
          "close_time": 1717459199999,
          "quote_volume": 1589073.403844,
          "trades": 14090,
          "taker_buy_base": 501462570.0,
          "taker_buy_quote": 697203.301903
        },
        {
          "timestamp": 1717459200000,
          "datetime": "2024-06-04T00:00:00",
          "open": 0.001375,
          "high": 0.00142,
          "low": 0.001367,
          "close": 0.001409,
          "volume": 877461716.0,
          "close_time": 1717545599999,
          "quote_volume": 1222528.596541,
          "trades": 12947,
          "taker_buy_base": 404831601.0,
          "taker_buy_quote": 563363.72102
        },
        {
          "timestamp": 1717545600000,
          "datetime": "2024-06-05T00:00:00",
          "open": 0.00141,
          "high": 0.00161,
          "low": 0.001408,
          "close": 0.001534,
          "volume": 4957223195.0,
          "close_time": 1717631999999,
          "quote_volume": 7476552.788097,
          "trades": 57305,
          "taker_buy_base": 2751029986.0,
          "taker_buy_quote": 4159502.686403
        },
        {
          "timestamp": 1717632000000,
          "datetime": "2024-06-06T00:00:00",
          "open": 0.001535,
          "high": 0.001546,
          "low": 0.001429,
          "close": 0.001437,
          "volume": 2346018362.0,
          "close_time": 1717718399999,
          "quote_volume": 3480118.405457,
          "trades": 27228,
          "taker_buy_base": 884639793.0,
          "taker_buy_quote": 1310458.58156
        },
        {
          "timestamp": 1717718400000,
          "datetime": "2024-06-07T00:00:00",
          "open": 0.001437,
          "high": 0.001463,
          "low": 0.00105,
          "close": 0.001284,
          "volume": 2623741704.0,
          "close_time": 1717804799999,
          "quote_volume": 3459711.17959,
          "trades": 28581,
          "taker_buy_base": 1452095979.0,
          "taker_buy_quote": 1907990.136271
        },
        {
          "timestamp": 1717804800000,
          "datetime": "2024-06-08T00:00:00",
          "open": 0.001282,
          "high": 0.001305,
          "low": 0.001179,
          "close": 0.001197,
          "volume": 1585765031.0,
          "close_time": 1717891199999,
          "quote_volume": 1967290.909527,
          "trades": 19176,
          "taker_buy_base": 801993965.0,
          "taker_buy_quote": 996362.605658
        },
        {
          "timestamp": 1717891200000,
          "datetime": "2024-06-09T00:00:00",
          "open": 0.001196,
          "high": 0.001221,
          "low": 0.001188,
          "close": 0.001214,
          "volume": 1009538373.0,
          "close_time": 1717977599999,
          "quote_volume": 1218809.057172,
          "trades": 10104,
          "taker_buy_base": 556981428.0,
          "taker_buy_quote": 672492.711711
        },
        {
          "timestamp": 1717977600000,
          "datetime": "2024-06-10T00:00:00",
          "open": 0.001214,
          "high": 0.001216,
          "low": 0.001157,
          "close": 0.001176,
          "volume": 1162577707.0,
          "close_time": 1718063999999,
          "quote_volume": 1381262.637185,
          "trades": 14465,
          "taker_buy_base": 517341627.0,
          "taker_buy_quote": 615276.296278
        },
        {
          "timestamp": 1718064000000,
          "datetime": "2024-06-11T00:00:00",
          "open": 0.001176,
          "high": 0.001183,
          "low": 0.001089,
          "close": 0.00113,
          "volume": 1596919144.0,
          "close_time": 1718150399999,
          "quote_volume": 1815477.796114,
          "trades": 19360,
          "taker_buy_base": 779975343.0,
          "taker_buy_quote": 887146.681556
        },
        {
          "timestamp": 1718150400000,
          "datetime": "2024-06-12T00:00:00",
          "open": 0.00113,
          "high": 0.001214,
          "low": 0.001104,
          "close": 0.00117,
          "volume": 1579955166.0,
          "close_time": 1718236799999,
          "quote_volume": 1842452.321338,
          "trades": 17833,
          "taker_buy_base": 757055887.0,
          "taker_buy_quote": 882722.27146
        },
        {
          "timestamp": 1718236800000,
          "datetime": "2024-06-13T00:00:00",
          "open": 0.00117,
          "high": 0.001177,
          "low": 0.001122,
          "close": 0.001137,
          "volume": 1265799324.0,
          "close_time": 1718323199999,
          "quote_volume": 1449874.128968,
          "trades": 15070,
          "taker_buy_base": 602591340.0,
          "taker_buy_quote": 689950.904092
        },
        {
          "timestamp": 1718323200000,
          "datetime": "2024-06-14T00:00:00",
          "open": 0.001138,
          "high": 0.001151,
          "low": 0.001054,
          "close": 0.00109,
          "volume": 1451967920.0,
          "close_time": 1718409599999,
          "quote_volume": 1615073.914351,
          "trades": 17334,
          "taker_buy_base": 671865930.0,
          "taker_buy_quote": 746640.233466
        },
        {
          "timestamp": 1718409600000,
          "datetime": "2024-06-15T00:00:00",
          "open": 0.001089,
          "high": 0.001108,
          "low": 0.001074,
          "close": 0.001079,
          "volume": 472183756.0,
          "close_time": 1718495999999,
          "quote_volume": 516615.3399,
          "trades": 7660,
          "taker_buy_base": 257106530.0,
          "taker_buy_quote": 281300.548164
        },
        {
          "timestamp": 1718496000000,
          "datetime": "2024-06-16T00:00:00",
          "open": 0.00108,
          "high": 0.001106,
          "low": 0.001065,
          "close": 0.0011,
          "volume": 720043461.0,
          "close_time": 1718582399999,
          "quote_volume": 782577.568531,
          "trades": 9284,
          "taker_buy_base": 349332599.0,
          "taker_buy_quote": 379987.762892
        },
        {
          "timestamp": 1718582400000,
          "datetime": "2024-06-17T00:00:00",
          "open": 0.0011,
          "high": 0.001106,
          "low": 0.001,
          "close": 0.001024,
          "volume": 1529067601.0,
          "close_time": 1718668799999,
          "quote_volume": 1596667.59679,
          "trades": 18202,
          "taker_buy_base": 699155682.0,
          "taker_buy_quote": 729776.065739
        },
        {
          "timestamp": 1718668800000,
          "datetime": "2024-06-18T00:00:00",
          "open": 0.001024,
          "high": 0.001029,
          "low": 0.000887,
          "close": 0.00094,
          "volume": 2463063159.0,
          "close_time": 1718755199999,
          "quote_volume": 2309772.777801,
          "trades": 25952,
          "taker_buy_base": 1237160971.0,
          "taker_buy_quote": 1159389.663725
        },
        {
          "timestamp": 1718755200000,
          "datetime": "2024-06-19T00:00:00",
          "open": 0.000939,
          "high": 0.000975,
          "low": 0.000927,
          "close": 0.000967,
          "volume": 1160637128.0,
          "close_time": 1718841599999,
          "quote_volume": 1113484.203842,
          "trades": 13638,
          "taker_buy_base": 611780775.0,
          "taker_buy_quote": 587249.024293
        },
        {
          "timestamp": 1718841600000,
          "datetime": "2024-06-20T00:00:00",
          "open": 0.000967,
          "high": 0.001035,
          "low": 0.000961,
          "close": 0.00099,
          "volume": 960169807.0,
          "close_time": 1718927999999,
          "quote_volume": 957207.845412,
          "trades": 11286,
          "taker_buy_base": 474873866.0,
          "taker_buy_quote": 473535.950813
        },
        {
          "timestamp": 1718928000000,
          "datetime": "2024-06-21T00:00:00",
          "open": 0.000989,
          "high": 0.001008,
          "low": 0.000967,
          "close": 0.000979,
          "volume": 850389768.0,
          "close_time": 1719014399999,
          "quote_volume": 838932.696739,
          "trades": 9769,
          "taker_buy_base": 425161206.0,
          "taker_buy_quote": 419625.548747
        },
        {
          "timestamp": 1719014400000,
          "datetime": "2024-06-22T00:00:00",
          "open": 0.000979,
          "high": 0.000988,
          "low": 0.000964,
          "close": 0.000969,
          "volume": 503822809.0,
          "close_time": 1719100799999,
          "quote_volume": 492267.7068,
          "trades": 5544,
          "taker_buy_base": 286942573.0,
          "taker_buy_quote": 280525.90685
        },
        {
          "timestamp": 1719100800000,
          "datetime": "2024-06-23T00:00:00",
          "open": 0.00097,
          "high": 0.001004,
          "low": 0.000937,
          "close": 0.000946,
          "volume": 780606010.0,
          "close_time": 1719187199999,
          "quote_volume": 759661.051805,
          "trades": 8318,
          "taker_buy_base": 375629410.0,
          "taker_buy_quote": 366131.793689
        },
        {
          "timestamp": 1719187200000,
          "datetime": "2024-06-24T00:00:00",
          "open": 0.000946,
          "high": 0.000958,
          "low": 0.00089,
          "close": 0.000957,
          "volume": 1466141371.0,
          "close_time": 1719273599999,
          "quote_volume": 1360461.919542,
          "trades": 13768,
          "taker_buy_base": 699427343.0,
          "taker_buy_quote": 649912.978452
        },
        {
          "timestamp": 1719273600000,
          "datetime": "2024-06-25T00:00:00",
          "open": 0.000956,
          "high": 0.000996,
          "low": 0.000947,
          "close": 0.000974,
          "volume": 630455763.0,
          "close_time": 1719359999999,
          "quote_volume": 612697.743037,
          "trades": 10193,
          "taker_buy_base": 283470846.0,
          "taker_buy_quote": 275803.204544
        },
        {
          "timestamp": 1719360000000,
          "datetime": "2024-06-26T00:00:00",
          "open": 0.000974,
          "high": 0.000987,
          "low": 0.000942,
          "close": 0.000961,
          "volume": 662750627.0,
          "close_time": 1719446399999,
          "quote_volume": 639367.234862,
          "trades": 8596,
          "taker_buy_base": 337910346.0,
          "taker_buy_quote": 326040.383441
        },
        {
          "timestamp": 1719446400000,
          "datetime": "2024-06-27T00:00:00",
          "open": 0.000961,
          "high": 0.001,
          "low": 0.00094,
          "close": 0.000991,
          "volume": 781971805.0,
          "close_time": 1719532799999,
          "quote_volume": 757339.800286,
          "trades": 10845,
          "taker_buy_base": 446782051.0,
          "taker_buy_quote": 432674.434407
        },
        {
          "timestamp": 1719532800000,
          "datetime": "2024-06-28T00:00:00",
          "open": 0.000992,
          "high": 0.001012,
          "low": 0.000971,
          "close": 0.000972,
          "volume": 1097533066.0,
          "close_time": 1719619199999,
          "quote_volume": 1089138.836986,
          "trades": 13011,
          "taker_buy_base": 541139526.0,
          "taker_buy_quote": 537358.512372
        },
        {
          "timestamp": 1719619200000,
          "datetime": "2024-06-29T00:00:00",
          "open": 0.000972,
          "high": 0.001019,
          "low": 0.00095,
          "close": 0.000953,
          "volume": 1497017242.0,
          "close_time": 1719705599999,
          "quote_volume": 1480218.541468,
          "trades": 18162,
          "taker_buy_base": 756056624.0,
          "taker_buy_quote": 749342.010887
        },
        {
          "timestamp": 1719705600000,
          "datetime": "2024-06-30T00:00:00",
          "open": 0.000953,
          "high": 0.001028,
          "low": 0.000936,
          "close": 0.001023,
          "volume": 790412175.0,
          "close_time": 1719791999999,
          "quote_volume": 771534.439144,
          "trades": 12036,
          "taker_buy_base": 376605234.0,
          "taker_buy_quote": 367770.639976
        },
        {
          "timestamp": 1719792000000,
          "datetime": "2024-07-01T00:00:00",
          "open": 0.001023,
          "high": 0.001043,
          "low": 0.000995,
          "close": 0.001,
          "volume": 784097872.0,
          "close_time": 1719878399999,
          "quote_volume": 797531.733367,
          "trades": 12845,
          "taker_buy_base": 368641959.0,
          "taker_buy_quote": 375178.853729
        },
        {
          "timestamp": 1719878400000,
          "datetime": "2024-07-02T00:00:00",
          "open": 0.001,
          "high": 0.001027,
          "low": 0.000989,
          "close": 0.001023,
          "volume": 706004708.0,
          "close_time": 1719964799999,
          "quote_volume": 708925.319132,
          "trades": 10821,
          "taker_buy_base": 425464507.0,
          "taker_buy_quote": 427283.454555
        },
        {
          "timestamp": 1719964800000,
          "datetime": "2024-07-03T00:00:00",
          "open": 0.001023,
          "high": 0.001034,
          "low": 0.00095,
          "close": 0.000962,
          "volume": 883170232.0,
          "close_time": 1720051199999,
          "quote_volume": 869907.926265,
          "trades": 10894,
          "taker_buy_base": 424608125.0,
          "taker_buy_quote": 418379.705559
        },
        {
          "timestamp": 1720051200000,
          "datetime": "2024-07-04T00:00:00",
          "open": 0.000963,
          "high": 0.000971,
          "low": 0.000853,
          "close": 0.000856,
          "volume": 1274204953.0,
          "close_time": 1720137599999,
          "quote_volume": 1157085.634567,
          "trades": 15527,
          "taker_buy_base": 573878668.0,
          "taker_buy_quote": 522448.217039
        },
        {
          "timestamp": 1720137600000,
          "datetime": "2024-07-05T00:00:00",
          "open": 0.000856,
          "high": 0.000859,
          "low": 0.000733,
          "close": 0.000813,
          "volume": 3229908796.0,
          "close_time": 1720223999999,
          "quote_volume": 2564987.837192,
          "trades": 28942,
          "taker_buy_base": 1521697052.0,
          "taker_buy_quote": 1208042.757646
        },
        {
          "timestamp": 1720224000000,
          "datetime": "2024-07-06T00:00:00",
          "open": 0.000813,
          "high": 0.000862,
          "low": 0.000806,
          "close": 0.000848,
          "volume": 1404892089.0,
          "close_time": 1720310399999,
          "quote_volume": 1178505.946054,
          "trades": 14094,
          "taker_buy_base": 644679212.0,
          "taker_buy_quote": 539914.047884
        },
        {
          "timestamp": 1720310400000,
          "datetime": "2024-07-07T00:00:00",
          "open": 0.000849,
          "high": 0.000851,
          "low": 0.000795,
          "close": 0.000802,
          "volume": 935923840.0,
          "close_time": 1720396799999,
          "quote_volume": 774544.139225,
          "trades": 11387,
          "taker_buy_base": 433948790.0,
          "taker_buy_quote": 359622.502258
        },
        {
          "timestamp": 1720396800000,
          "datetime": "2024-07-08T00:00:00",
          "open": 0.000802,
          "high": 0.00085,
          "low": 0.000765,
          "close": 0.000813,
          "volume": 1267537204.0,
          "close_time": 1720483199999,
          "quote_volume": 1031756.572368,
          "trades": 16921,
          "taker_buy_base": 574225663.0,
          "taker_buy_quote": 468409.967037
        },
        {
          "timestamp": 1720483200000,
          "datetime": "2024-07-09T00:00:00",
          "open": 0.000814,
          "high": 0.000856,
          "low": 0.000806,
          "close": 0.000844,
          "volume": 1154723959.0,
          "close_time": 1720569599999,
          "quote_volume": 963175.676295,
          "trades": 13710,
          "taker_buy_base": 655686353.0,
          "taker_buy_quote": 546611.238392
        },
        {
          "timestamp": 1720569600000,
          "datetime": "2024-07-10T00:00:00",
          "open": 0.000844,
          "high": 0.000864,
          "low": 0.000833,
          "close": 0.000839,
          "volume": 688039865.0,
          "close_time": 1720655999999,
          "quote_volume": 585070.88148,
          "trades": 9266,
          "taker_buy_base": 362914842.0,
          "taker_buy_quote": 308786.607689
        },
        {
          "timestamp": 1720656000000,
          "datetime": "2024-07-11T00:00:00",
          "open": 0.000838,
          "high": 0.000873,
          "low": 0.00081,
          "close": 0.000823,
          "volume": 1135005983.0,
          "close_time": 1720742399999,
          "quote_volume": 955619.630463,
          "trades": 12023,
          "taker_buy_base": 425548269.0,
          "taker_buy_quote": 359552.765076
        },
        {
          "timestamp": 1720742400000,
          "datetime": "2024-07-12T00:00:00",
          "open": 0.000823,
          "high": 0.000844,
          "low": 0.000806,
          "close": 0.000842,
          "volume": 617309181.0,
          "close_time": 1720828799999,
          "quote_volume": 509666.037558,
          "trades": 8177,
          "taker_buy_base": 346878010.0,
          "taker_buy_quote": 286720.770788
        },
        {
          "timestamp": 1720828800000,
          "datetime": "2024-07-13T00:00:00",
          "open": 0.000842,
          "high": 0.000882,
          "low": 0.000839,
          "close": 0.000871,
          "volume": 927670408.0,
          "close_time": 1720915199999,
          "quote_volume": 795628.97767,
          "trades": 8983,
          "taker_buy_base": 467557268.0,
          "taker_buy_quote": 401503.748956
        },
        {
          "timestamp": 1720915200000,
          "datetime": "2024-07-14T00:00:00",
          "open": 0.000871,
          "high": 0.000919,
          "low": 0.000869,
          "close": 0.000911,
          "volume": 665814332.0,
          "close_time": 1721001599999,
          "quote_volume": 591890.416169,
          "trades": 8930,
          "taker_buy_base": 303784843.0,
          "taker_buy_quote": 270105.317251
        },
        {
          "timestamp": 1721001600000,
          "datetime": "2024-07-15T00:00:00",
          "open": 0.000911,
          "high": 0.000972,
          "low": 0.000905,
          "close": 0.000968,
          "volume": 930778568.0,
          "close_time": 1721087999999,
          "quote_volume": 867627.343376,
          "trades": 11935,
          "taker_buy_base": 532554321.0,
          "taker_buy_quote": 497156.929655
        },
        {
          "timestamp": 1721088000000,
          "datetime": "2024-07-16T00:00:00",
          "open": 0.000969,
          "high": 0.000987,
          "low": 0.00093,
          "close": 0.000974,
          "volume": 1069403846.0,
          "close_time": 1721174399999,
          "quote_volume": 1029553.864936,
          "trades": 19942,
          "taker_buy_base": 559273353.0,
          "taker_buy_quote": 538533.947526
        },
        {
          "timestamp": 1721174400000,
          "datetime": "2024-07-17T00:00:00",
          "open": 0.000974,
          "high": 0.001007,
          "low": 0.000953,
          "close": 0.000964,
          "volume": 968094431.0,
          "close_time": 1721260799999,
          "quote_volume": 953833.788451,
          "trades": 16638,
          "taker_buy_base": 419058550.0,
          "taker_buy_quote": 412761.642716
        },
        {
          "timestamp": 1721260800000,
          "datetime": "2024-07-18T00:00:00",
          "open": 0.000965,
          "high": 0.000988,
          "low": 0.000902,
          "close": 0.000952,
          "volume": 1956123926.0,
          "close_time": 1721347199999,
          "quote_volume": 1840421.935254,
          "trades": 26884,
          "taker_buy_base": 986613412.0,
          "taker_buy_quote": 927565.250441
        },
        {
          "timestamp": 1721347200000,
          "datetime": "2024-07-19T00:00:00",
          "open": 0.000951,
          "high": 0.000994,
          "low": 0.000897,
          "close": 0.000974,
          "volume": 5735728295.0,
          "close_time": 1721433599999,
          "quote_volume": 5425592.075518,
          "trades": 66133,
          "taker_buy_base": 2699365021.0,
          "taker_buy_quote": 2561759.584148
        },
        {
          "timestamp": 1721433600000,
          "datetime": "2024-07-20T00:00:00",
          "open": 0.000974,
          "high": 0.001043,
          "low": 0.000955,
          "close": 0.001027,
          "volume": 1931051409.0,
          "close_time": 1721519999999,
          "quote_volume": 1943540.390246,
          "trades": 21034,
          "taker_buy_base": 932305948.0,
          "taker_buy_quote": 939973.464106
        },
        {
          "timestamp": 1721520000000,
          "datetime": "2024-07-21T00:00:00",
          "open": 0.001029,
          "high": 0.001039,
          "low": 0.000969,
          "close": 0.001033,
          "volume": 1716439033.0,
          "close_time": 1721606399999,
          "quote_volume": 1733239.118962,
          "trades": 22468,
          "taker_buy_base": 862120827.0,
          "taker_buy_quote": 871057.051793
        },
        {
          "timestamp": 1721606400000,
          "datetime": "2024-07-22T00:00:00",
          "open": 0.001033,
          "high": 0.001042,
          "low": 0.000979,
          "close": 0.000984,
          "volume": 1047971897.0,
          "close_time": 1721692799999,
          "quote_volume": 1054445.88388,
          "trades": 13270,
          "taker_buy_base": 517777732.0,
          "taker_buy_quote": 521477.708753
        },
        {
          "timestamp": 1721692800000,
          "datetime": "2024-07-23T00:00:00",
          "open": 0.000986,
          "high": 0.001007,
          "low": 0.000928,
          "close": 0.000938,
          "volume": 1297337848.0,
          "close_time": 1721779199999,
          "quote_volume": 1263406.422898,
          "trades": 13718,
          "taker_buy_base": 604833154.0,
          "taker_buy_quote": 588157.955071
        },
        {
          "timestamp": 1721779200000,
          "datetime": "2024-07-24T00:00:00",
          "open": 0.000937,
          "high": 0.000976,
          "low": 0.00091,
          "close": 0.000923,
          "volume": 1204345039.0,
          "close_time": 1721865599999,
          "quote_volume": 1133151.151912,
          "trades": 11897,
          "taker_buy_base": 551115824.0,
          "taker_buy_quote": 519299.026534
        },
        {
          "timestamp": 1721865600000,
          "datetime": "2024-07-25T00:00:00",
          "open": 0.000922,
          "high": 0.000932,
          "low": 0.000875,
          "close": 0.000918,
          "volume": 1448340014.0,
          "close_time": 1721951999999,
          "quote_volume": 1315171.683793,
          "trades": 14777,
          "taker_buy_base": 660296829.0,
          "taker_buy_quote": 599867.826261
        },
        {
          "timestamp": 1721952000000,
          "datetime": "2024-07-26T00:00:00",
          "open": 0.000917,
          "high": 0.000949,
          "low": 0.000903,
          "close": 0.000944,
          "volume": 1080073073.0,
          "close_time": 1722038399999,
          "quote_volume": 1004219.098047,
          "trades": 12508,
          "taker_buy_base": 561552512.0,
          "taker_buy_quote": 522190.862151
        },
        {
          "timestamp": 1722038400000,
          "datetime": "2024-07-27T00:00:00",
          "open": 0.000944,
          "high": 0.000985,
          "low": 0.000933,
          "close": 0.000971,
          "volume": 1047011204.0,
          "close_time": 1722124799999,
          "quote_volume": 1004324.575121,
          "trades": 10602,
          "taker_buy_base": 469000559.0,
          "taker_buy_quote": 450441.038681
        },
        {
          "timestamp": 1722124800000,
          "datetime": "2024-07-28T00:00:00",
          "open": 0.000971,
          "high": 0.001004,
          "low": 0.00091,
          "close": 0.000926,
          "volume": 2169270950.0,
          "close_time": 1722211199999,
          "quote_volume": 2085408.862872,
          "trades": 18801,
          "taker_buy_base": 1099954875.0,
          "taker_buy_quote": 1058527.015691
        },
        {
          "timestamp": 1722211200000,
          "datetime": "2024-07-29T00:00:00",
          "open": 0.000925,
          "high": 0.000967,
          "low": 0.000911,
          "close": 0.000914,
          "volume": 1009872358.0,
          "close_time": 1722297599999,
          "quote_volume": 951617.229814,
          "trades": 12052,
          "taker_buy_base": 442728413.0,
          "taker_buy_quote": 418001.181383
        },
        {
          "timestamp": 1722297600000,
          "datetime": "2024-07-30T00:00:00",
          "open": 0.000914,
          "high": 0.000932,
          "low": 0.000885,
          "close": 0.000896,
          "volume": 644599459.0,
          "close_time": 1722383999999,
          "quote_volume": 587888.332198,
          "trades": 8416,
          "taker_buy_base": 285470770.0,
          "taker_buy_quote": 260590.853866
        },
        {
          "timestamp": 1722384000000,
          "datetime": "2024-07-31T00:00:00",
          "open": 0.000896,
          "high": 0.000921,
          "low": 0.00086,
          "close": 0.000863,
          "volume": 710673963.0,
          "close_time": 1722470399999,
          "quote_volume": 635122.728499,
          "trades": 8880,
          "taker_buy_base": 325885424.0,
          "taker_buy_quote": 291299.517162
        },
        {
          "timestamp": 1722470400000,
          "datetime": "2024-08-01T00:00:00",
          "open": 0.000864,
          "high": 0.000875,
          "low": 0.000803,
          "close": 0.000862,
          "volume": 991634867.0,
          "close_time": 1722556799999,
          "quote_volume": 835661.286086,
          "trades": 11357,
          "taker_buy_base": 491501994.0,
          "taker_buy_quote": 413572.965479
        },
        {
          "timestamp": 1722556800000,
          "datetime": "2024-08-02T00:00:00",
          "open": 0.000863,
          "high": 0.000869,
          "low": 0.000787,
          "close": 0.000802,
          "volume": 944777984.0,
          "close_time": 1722643199999,
          "quote_volume": 776828.971399,
          "trades": 10891,
          "taker_buy_base": 419110571.0,
          "taker_buy_quote": 344649.332491
        },
        {
          "timestamp": 1722643200000,
          "datetime": "2024-08-03T00:00:00",
          "open": 0.000801,
          "high": 0.000816,
          "low": 0.000754,
          "close": 0.000779,
          "volume": 1339528153.0,
          "close_time": 1722729599999,
          "quote_volume": 1048963.313858,
          "trades": 12287,
          "taker_buy_base": 693914982.0,
          "taker_buy_quote": 543864.215098
        },
        {
          "timestamp": 1722729600000,
          "datetime": "2024-08-04T00:00:00",
          "open": 0.000779,
          "high": 0.000785,
          "low": 0.000702,
          "close": 0.000725,
          "volume": 1624598933.0,
          "close_time": 1722815999999,
          "quote_volume": 1211350.837429,
          "trades": 14913,
          "taker_buy_base": 769374918.0,
          "taker_buy_quote": 575562.530681
        },
        {
          "timestamp": 1722816000000,
          "datetime": "2024-08-05T00:00:00",
          "open": 0.000726,
          "high": 0.000732,
          "low": 0.00058,
          "close": 0.000693,
          "volume": 4752529112.0,
          "close_time": 1722902399999,
          "quote_volume": 3102535.512609,
          "trades": 48643,
          "taker_buy_base": 2220583521.0,
          "taker_buy_quote": 1450597.110818
        },
        {
          "timestamp": 1722902400000,
          "datetime": "2024-08-06T00:00:00",
          "open": 0.000693,
          "high": 0.000744,
          "low": 0.000693,
          "close": 0.000727,
          "volume": 1164690612.0,
          "close_time": 1722988799999,
          "quote_volume": 844128.953314,
          "trades": 13595,
          "taker_buy_base": 541768261.0,
          "taker_buy_quote": 392699.971965
        },
        {
          "timestamp": 1722988800000,
          "datetime": "2024-08-07T00:00:00",
          "open": 0.000729,
          "high": 0.000763,
          "low": 0.00071,
          "close": 0.000727,
          "volume": 1185444176.0,
          "close_time": 1723075199999,
          "quote_volume": 871029.596239,
          "trades": 14441,
          "taker_buy_base": 543565431.0,
          "taker_buy_quote": 400243.570588
        },
        {
          "timestamp": 1723075200000,
          "datetime": "2024-08-08T00:00:00",
          "open": 0.000726,
          "high": 0.00083,
          "low": 0.000713,
          "close": 0.000818,
          "volume": 2598807985.0,
          "close_time": 1723161599999,
          "quote_volume": 2057477.090237,
          "trades": 21653,
          "taker_buy_base": 1291815817.0,
          "taker_buy_quote": 1021567.283051
        },
        {
          "timestamp": 1723161600000,
          "datetime": "2024-08-09T00:00:00",
          "open": 0.000818,
          "high": 0.000819,
          "low": 0.000762,
          "close": 0.000779,
          "volume": 1692012530.0,
          "close_time": 1723247999999,
          "quote_volume": 1333097.041567,
          "trades": 12938,
          "taker_buy_base": 785478763.0,
          "taker_buy_quote": 619591.539114
        },
        {
          "timestamp": 1723248000000,
          "datetime": "2024-08-10T00:00:00",
          "open": 0.000778,
          "high": 0.000799,
          "low": 0.000765,
          "close": 0.000798,
          "volume": 1013708236.0,
          "close_time": 1723334399999,
          "quote_volume": 793555.377312,
          "trades": 7325,
          "taker_buy_base": 493888997.0,
          "taker_buy_quote": 387064.254969
        },
        {
          "timestamp": 1723334400000,
          "datetime": "2024-08-11T00:00:00",
          "open": 0.000798,
          "high": 0.000817,
          "low": 0.000736,
          "close": 0.000742,
          "volume": 1336327735.0,
          "close_time": 1723420799999,
          "quote_volume": 1042911.216064,
          "trades": 11138,
          "taker_buy_base": 594068390.0,
          "taker_buy_quote": 464117.658365
        },
        {
          "timestamp": 1723420800000,
          "datetime": "2024-08-12T00:00:00",
          "open": 0.000741,
          "high": 0.000793,
          "low": 0.00074,
          "close": 0.000771,
          "volume": 1807435768.0,
          "close_time": 1723507199999,
          "quote_volume": 1387745.711293,
          "trades": 13480,
          "taker_buy_base": 856474708.0,
          "taker_buy_quote": 657850.346768
        },
        {
          "timestamp": 1723507200000,
          "datetime": "2024-08-13T00:00:00",
          "open": 0.000769,
          "high": 0.000798,
          "low": 0.000749,
          "close": 0.000788,
          "volume": 1279927794.0,
          "close_time": 1723593599999,
          "quote_volume": 993712.387415,
          "trades": 9106,
          "taker_buy_base": 680361606.0,
          "taker_buy_quote": 528091.939883
        },
        {
          "timestamp": 1723593600000,
          "datetime": "2024-08-14T00:00:00",
          "open": 0.000787,
          "high": 0.0008,
          "low": 0.00076,
          "close": 0.00077,
          "volume": 1037133590.0,
          "close_time": 1723679999999,
          "quote_volume": 805658.436208,
          "trades": 7717,
          "taker_buy_base": 454152999.0,
          "taker_buy_quote": 353148.577151
        },
        {
          "timestamp": 1723680000000,
          "datetime": "2024-08-15T00:00:00",
          "open": 0.000772,
          "high": 0.000784,
          "low": 0.000732,
          "close": 0.000745,
          "volume": 809725950.0,
          "close_time": 1723766399999,
          "quote_volume": 612322.724431,
          "trades": 6933,
          "taker_buy_base": 404468283.0,
          "taker_buy_quote": 305295.709733
        },
        {
          "timestamp": 1723766400000,
          "datetime": "2024-08-16T00:00:00",
          "open": 0.000744,
          "high": 0.000769,
          "low": 0.00072,
          "close": 0.000743,
          "volume": 2435463786.0,
          "close_time": 1723852799999,
          "quote_volume": 1826720.429095,
          "trades": 15533,
          "taker_buy_base": 1306013682.0,
          "taker_buy_quote": 981124.833331
        },
        {
          "timestamp": 1723852800000,
          "datetime": "2024-08-17T00:00:00",
          "open": 0.000743,
          "high": 0.000756,
          "low": 0.000734,
          "close": 0.000755,
          "volume": 413757667.0,
          "close_time": 1723939199999,
          "quote_volume": 310359.509126,
          "trades": 3687,
          "taker_buy_base": 204667203.0,
          "taker_buy_quote": 153670.682647
        },
        {
          "timestamp": 1723939200000,
          "datetime": "2024-08-18T00:00:00",
          "open": 0.000755,
          "high": 0.000783,
          "low": 0.00074,
          "close": 0.000766,
          "volume": 1027004316.0,
          "close_time": 1724025599999,
          "quote_volume": 786160.862843,
          "trades": 6450,
          "taker_buy_base": 497152949.0,
          "taker_buy_quote": 380789.252626
        },
        {
          "timestamp": 1724025600000,
          "datetime": "2024-08-19T00:00:00",
          "open": 0.000766,
          "high": 0.0008,
          "low": 0.000758,
          "close": 0.000793,
          "volume": 1217858372.0,
          "close_time": 1724111999999,
          "quote_volume": 951590.094142,
          "trades": 7669,
          "taker_buy_base": 539559399.0,
          "taker_buy_quote": 421172.645736
        },
        {
          "timestamp": 1724112000000,
          "datetime": "2024-08-20T00:00:00",
          "open": 0.000793,
          "high": 0.00083,
          "low": 0.000786,
          "close": 0.000801,
          "volume": 1594839907.0,
          "close_time": 1724198399999,
          "quote_volume": 1287292.851943,
          "trades": 10365,
          "taker_buy_base": 811905303.0,
          "taker_buy_quote": 657330.738817
        },
        {
          "timestamp": 1724198400000,
          "datetime": "2024-08-21T00:00:00",
          "open": 0.000803,
          "high": 0.000848,
          "low": 0.000796,
          "close": 0.00084,
          "volume": 2551311104.0,
          "close_time": 1724284799999,
          "quote_volume": 2110711.496724,
          "trades": 13737,
          "taker_buy_base": 1337036899.0,
          "taker_buy_quote": 1106712.915409
        },
        {
          "timestamp": 1724284800000,
          "datetime": "2024-08-22T00:00:00",
          "open": 0.000839,
          "high": 0.000851,
          "low": 0.000819,
          "close": 0.000842,
          "volume": 1161198655.0,
          "close_time": 1724371199999,
          "quote_volume": 971520.541153,
          "trades": 8960,
          "taker_buy_base": 550283799.0,
          "taker_buy_quote": 460810.717478
        },
        {
          "timestamp": 1724371200000,
          "datetime": "2024-08-23T00:00:00",
          "open": 0.000841,
          "high": 0.000908,
          "low": 0.000837,
          "close": 0.000895,
          "volume": 1545667982.0,
          "close_time": 1724457599999,
          "quote_volume": 1348150.266525,
          "trades": 11678,
          "taker_buy_base": 776477127.0,
          "taker_buy_quote": 677644.783355
        },
        {
          "timestamp": 1724457600000,
          "datetime": "2024-08-24T00:00:00",
          "open": 0.000896,
          "high": 0.000964,
          "low": 0.00088,
          "close": 0.00093,
          "volume": 2725075317.0,
          "close_time": 1724543999999,
          "quote_volume": 2532017.407949,
          "trades": 18424,
          "taker_buy_base": 1411158178.0,
          "taker_buy_quote": 1309358.337259
        },
        {
          "timestamp": 1724544000000,
          "datetime": "2024-08-25T00:00:00",
          "open": 0.00093,
          "high": 0.00093,
          "low": 0.000878,
          "close": 0.000909,
          "volume": 1242960395.0,
          "close_time": 1724630399999,
          "quote_volume": 1122659.813552,
          "trades": 9629,
          "taker_buy_base": 582146264.0,
          "taker_buy_quote": 526385.47298
        },
        {
          "timestamp": 1724630400000,
          "datetime": "2024-08-26T00:00:00",
          "open": 0.000909,
          "high": 0.000922,
          "low": 0.000857,
          "close": 0.000857,
          "volume": 966076677.0,
          "close_time": 1724716799999,
          "quote_volume": 859171.392217,
          "trades": 9172,
          "taker_buy_base": 423722242.0,
          "taker_buy_quote": 377395.048984
        },
        {
          "timestamp": 1724716800000,
          "datetime": "2024-08-27T00:00:00",
          "open": 0.000858,
          "high": 0.000891,
          "low": 0.0008,
          "close": 0.000825,
          "volume": 860834285.0,
          "close_time": 1724803199999,
          "quote_volume": 732569.512783,
          "trades": 8489,
          "taker_buy_base": 405410650.0,
          "taker_buy_quote": 344923.13855
        },
        {
          "timestamp": 1724803200000,
          "datetime": "2024-08-28T00:00:00",
          "open": 0.000824,
          "high": 0.000884,
          "low": 0.000792,
          "close": 0.0008,
          "volume": 2909775772.0,
          "close_time": 1724889599999,
          "quote_volume": 2427129.709309,
          "trades": 17561,
          "taker_buy_base": 1384989199.0,
          "taker_buy_quote": 1160559.775871
        },
        {
          "timestamp": 1724889600000,
          "datetime": "2024-08-29T00:00:00",
          "open": 0.000802,
          "high": 0.000837,
          "low": 0.000781,
          "close": 0.000799,
          "volume": 1337384579.0,
          "close_time": 1724975999999,
          "quote_volume": 1084140.992417,
          "trades": 11530,
          "taker_buy_base": 640291641.0,
          "taker_buy_quote": 519915.147169
        },
        {
          "timestamp": 1724976000000,
          "datetime": "2024-08-30T00:00:00",
          "open": 0.000799,
          "high": 0.000818,
          "low": 0.000755,
          "close": 0.000793,
          "volume": 1349889480.0,
          "close_time": 1725062399999,
          "quote_volume": 1071280.319576,
          "trades": 11398,
          "taker_buy_base": 623065664.0,
          "taker_buy_quote": 494663.610691
        },
        {
          "timestamp": 1725062400000,
          "datetime": "2024-08-31T00:00:00",
          "open": 0.000791,
          "high": 0.000799,
          "low": 0.000759,
          "close": 0.000769,
          "volume": 584912549.0,
          "close_time": 1725148799999,
          "quote_volume": 454453.906574,
          "trades": 4489,
          "taker_buy_base": 286477452.0,
          "taker_buy_quote": 222301.617658
        },
        {
          "timestamp": 1725148800000,
          "datetime": "2024-09-01T00:00:00",
          "open": 0.000768,
          "high": 0.00077,
          "low": 0.000726,
          "close": 0.000735,
          "volume": 799451556.0,
          "close_time": 1725235199999,
          "quote_volume": 601009.69082,
          "trades": 6628,
          "taker_buy_base": 315577566.0,
          "taker_buy_quote": 238014.97799
        },
        {
          "timestamp": 1725235200000,
          "datetime": "2024-09-02T00:00:00",
          "open": 0.000734,
          "high": 0.000772,
          "low": 0.000732,
          "close": 0.000771,
          "volume": 652042983.0,
          "close_time": 1725321599999,
          "quote_volume": 490161.562404,
          "trades": 6089,
          "taker_buy_base": 337811643.0,
          "taker_buy_quote": 253968.495813
        },
        {
          "timestamp": 1725321600000,
          "datetime": "2024-09-03T00:00:00",
          "open": 0.00077,
          "high": 0.000794,
          "low": 0.000738,
          "close": 0.00074,
          "volume": 720176713.0,
          "close_time": 1725407999999,
          "quote_volume": 555488.41113,
          "trades": 6453,
          "taker_buy_base": 337915911.0,
          "taker_buy_quote": 261278.097571
        },
        {
          "timestamp": 1725408000000,
          "datetime": "2024-09-04T00:00:00",
          "open": 0.00074,
          "high": 0.000773,
          "low": 0.00071,
          "close": 0.000748,
          "volume": 2426622585.0,
          "close_time": 1725494399999,
          "quote_volume": 1786779.680126,
          "trades": 15009,
          "taker_buy_base": 1287055846.0,
          "taker_buy_quote": 949488.781534
        },
        {
          "timestamp": 1725494400000,
          "datetime": "2024-09-05T00:00:00",
          "open": 0.000748,
          "high": 0.000754,
          "low": 0.000718,
          "close": 0.000725,
          "volume": 603567592.0,
          "close_time": 1725580799999,
          "quote_volume": 443675.065664,
          "trades": 5438,
          "taker_buy_base": 278335414.0,
          "taker_buy_quote": 204952.601793
        },
        {
          "timestamp": 1725580800000,
          "datetime": "2024-09-06T00:00:00",
          "open": 0.000725,
          "high": 0.000739,
          "low": 0.000669,
          "close": 0.000693,
          "volume": 865244938.0,
          "close_time": 1725667199999,
          "quote_volume": 612755.075866,
          "trades": 7014,
          "taker_buy_base": 432686462.0,
          "taker_buy_quote": 306294.631073
        },
        {
          "timestamp": 1725667200000,
          "datetime": "2024-09-07T00:00:00",
          "open": 0.000693,
          "high": 0.000718,
          "low": 0.000689,
          "close": 0.000705,
          "volume": 760298813.0,
          "close_time": 1725753599999,
          "quote_volume": 535882.114148,
          "trades": 5204,
          "taker_buy_base": 357118595.0,
          "taker_buy_quote": 251874.449568
        },
        {
          "timestamp": 1725753600000,
          "datetime": "2024-09-08T00:00:00",
          "open": 0.000704,
          "high": 0.000736,
          "low": 0.000702,
          "close": 0.000728,
          "volume": 883298354.0,
          "close_time": 1725839999999,
          "quote_volume": 639169.620011,
          "trades": 6327,
          "taker_buy_base": 448580429.0,
          "taker_buy_quote": 324708.766946
        },
        {
          "timestamp": 1725840000000,
          "datetime": "2024-09-09T00:00:00",
          "open": 0.000731,
          "high": 0.000777,
          "low": 0.000727,
          "close": 0.00077,
          "volume": 1176230938.0,
          "close_time": 1725926399999,
          "quote_volume": 891930.060625,
          "trades": 8203,
          "taker_buy_base": 608409913.0,
          "taker_buy_quote": 460723.041092
        },
        {
          "timestamp": 1725926400000,
          "datetime": "2024-09-10T00:00:00",
          "open": 0.000769,
          "high": 0.000804,
          "low": 0.000762,
          "close": 0.000789,
          "volume": 1285167588.0,
          "close_time": 1726012799999,
          "quote_volume": 1013198.134806,
          "trades": 10523,
          "taker_buy_base": 585683123.0,
          "taker_buy_quote": 462500.453899
        },
        {
          "timestamp": 1726012800000,
          "datetime": "2024-09-11T00:00:00",
          "open": 0.000788,
          "high": 0.000789,
          "low": 0.000733,
          "close": 0.000762,
          "volume": 1079057821.0,
          "close_time": 1726099199999,
          "quote_volume": 814544.612704,
          "trades": 8334,
          "taker_buy_base": 504142601.0,
          "taker_buy_quote": 380674.855136
        },
        {
          "timestamp": 1726099200000,
          "datetime": "2024-09-12T00:00:00",
          "open": 0.000762,
          "high": 0.000789,
          "low": 0.000762,
          "close": 0.000785,
          "volume": 612106861.0,
          "close_time": 1726185599999,
          "quote_volume": 475458.913715,
          "trades": 5448,
          "taker_buy_base": 294229131.0,
          "taker_buy_quote": 228669.0039
        },
        {
          "timestamp": 1726185600000,
          "datetime": "2024-09-13T00:00:00",
          "open": 0.000786,
          "high": 0.00083,
          "low": 0.000775,
          "close": 0.000818,
          "volume": 987407960.0,
          "close_time": 1726271999999,
          "quote_volume": 791019.88908,
          "trades": 8593,
          "taker_buy_base": 519132980.0,
          "taker_buy_quote": 416378.926757
        },
        {
          "timestamp": 1726272000000,
          "datetime": "2024-09-14T00:00:00",
          "open": 0.000818,
          "high": 0.000822,
          "low": 0.000794,
          "close": 0.000805,
          "volume": 752920366.0,
          "close_time": 1726358399999,
          "quote_volume": 608264.934781,
          "trades": 6315,
          "taker_buy_base": 342164961.0,
          "taker_buy_quote": 276534.913908
        },
        {
          "timestamp": 1726358400000,
          "datetime": "2024-09-15T00:00:00",
          "open": 0.000805,
          "high": 0.000817,
          "low": 0.000768,
          "close": 0.000778,
          "volume": 947755581.0,
          "close_time": 1726444799999,
          "quote_volume": 760786.466562,
          "trades": 6985,
          "taker_buy_base": 412804315.0,
          "taker_buy_quote": 331725.939035
        },
        {
          "timestamp": 1726444800000,
          "datetime": "2024-09-16T00:00:00",
          "open": 0.000778,
          "high": 0.000781,
          "low": 0.000739,
          "close": 0.00075,
          "volume": 806315570.0,
          "close_time": 1726531199999,
          "quote_volume": 613645.133444,
          "trades": 6372,
          "taker_buy_base": 416672003.0,
          "taker_buy_quote": 317153.53183
        },
        {
          "timestamp": 1726531200000,
          "datetime": "2024-09-17T00:00:00",
          "open": 0.00075,
          "high": 0.000786,
          "low": 0.000741,
          "close": 0.000772,
          "volume": 631526606.0,
          "close_time": 1726617599999,
          "quote_volume": 484383.297889,
          "trades": 5207,
          "taker_buy_base": 348340422.0,
          "taker_buy_quote": 267156.421095
        },
        {
          "timestamp": 1726617600000,
          "datetime": "2024-09-18T00:00:00",
          "open": 0.000773,
          "high": 0.000825,
          "low": 0.000759,
          "close": 0.000823,
          "volume": 1507822034.0,
          "close_time": 1726703999999,
          "quote_volume": 1184968.174788,
          "trades": 8556,
          "taker_buy_base": 883575903.0,
          "taker_buy_quote": 694615.052973
        },
        {
          "timestamp": 1726704000000,
          "datetime": "2024-09-19T00:00:00",
          "open": 0.000825,
          "high": 0.000867,
          "low": 0.000823,
          "close": 0.000854,
          "volume": 1729313310.0,
          "close_time": 1726790399999,
          "quote_volume": 1458504.63244,
          "trades": 10319,
          "taker_buy_base": 797214700.0,
          "taker_buy_quote": 672601.326332
        },
        {
          "timestamp": 1726790400000,
          "datetime": "2024-09-20T00:00:00",
          "open": 0.000853,
          "high": 0.000894,
          "low": 0.000842,
          "close": 0.00088,
          "volume": 1121352870.0,
          "close_time": 1726876799999,
          "quote_volume": 979799.218832,
          "trades": 8675,
          "taker_buy_base": 588315885.0,
          "taker_buy_quote": 514076.819836
        },
        {
          "timestamp": 1726876800000,
          "datetime": "2024-09-21T00:00:00",
          "open": 0.000879,
          "high": 0.000908,
          "low": 0.000868,
          "close": 0.000907,
          "volume": 851443028.0,
          "close_time": 1726963199999,
          "quote_volume": 760212.722897,
          "trades": 6574,
          "taker_buy_base": 389209885.0,
          "taker_buy_quote": 347908.242946
        },
        {
          "timestamp": 1726963200000,
          "datetime": "2024-09-22T00:00:00",
          "open": 0.000906,
          "high": 0.000908,
          "low": 0.000853,
          "close": 0.00088,
          "volume": 726694739.0,
          "close_time": 1727049599999,
          "quote_volume": 640389.346234,
          "trades": 6859,
          "taker_buy_base": 331047014.0,
          "taker_buy_quote": 291934.683732
        },
        {
          "timestamp": 1727049600000,
          "datetime": "2024-09-23T00:00:00",
          "open": 0.00088,
          "high": 0.000951,
          "low": 0.000859,
          "close": 0.000935,
          "volume": 1751158341.0,
          "close_time": 1727135999999,
          "quote_volume": 1605801.11025,
          "trades": 11705,
          "taker_buy_base": 1036113207.0,
          "taker_buy_quote": 951765.047612
        },
        {
          "timestamp": 1727136000000,
          "datetime": "2024-09-24T00:00:00",
          "open": 0.000934,
          "high": 0.000979,
          "low": 0.000908,
          "close": 0.00095,
          "volume": 2220957792.0,
          "close_time": 1727222399999,
          "quote_volume": 2099245.091698,
          "trades": 17192,
          "taker_buy_base": 1044719353.0,
          "taker_buy_quote": 990836.262228
        },
        {
          "timestamp": 1727222400000,
          "datetime": "2024-09-25T00:00:00",
          "open": 0.00095,
          "high": 0.000966,
          "low": 0.000911,
          "close": 0.000919,
          "volume": 1094701728.0,
          "close_time": 1727308799999,
          "quote_volume": 1029930.269937,
          "trades": 9101,
          "taker_buy_base": 394302407.0,
          "taker_buy_quote": 371242.123844
        },
        {
          "timestamp": 1727308800000,
          "datetime": "2024-09-26T00:00:00",
          "open": 0.000917,
          "high": 0.000969,
          "low": 0.000897,
          "close": 0.00096,
          "volume": 1909778319.0,
          "close_time": 1727395199999,
          "quote_volume": 1807799.831609,
          "trades": 10559,
          "taker_buy_base": 928873469.0,
          "taker_buy_quote": 880219.508322
        },
        {
          "timestamp": 1727395200000,
          "datetime": "2024-09-27T00:00:00",
          "open": 0.00096,
          "high": 0.000999,
          "low": 0.00095,
          "close": 0.000982,
          "volume": 1072819442.0,
          "close_time": 1727481599999,
          "quote_volume": 1051780.869121,
          "trades": 7836,
          "taker_buy_base": 493982451.0,
          "taker_buy_quote": 484333.791196
        },
        {
          "timestamp": 1727481600000,
          "datetime": "2024-09-28T00:00:00",
          "open": 0.000981,
          "high": 0.001,
          "low": 0.000933,
          "close": 0.000949,
          "volume": 2029321834.0,
          "close_time": 1727567999999,
          "quote_volume": 1948430.423829,
          "trades": 10396,
          "taker_buy_base": 965709559.0,
          "taker_buy_quote": 929509.497799
        },
        {
          "timestamp": 1727568000000,
          "datetime": "2024-09-29T00:00:00",
          "open": 0.000948,
          "high": 0.001024,
          "low": 0.000921,
          "close": 0.000993,
          "volume": 2080204187.0,
          "close_time": 1727654399999,
          "quote_volume": 2030626.121509,
          "trades": 14987,
          "taker_buy_base": 1173677874.0,
          "taker_buy_quote": 1141468.294435
        },
        {
          "timestamp": 1727654400000,
          "datetime": "2024-09-30T00:00:00",
          "open": 0.000994,
          "high": 0.000997,
          "low": 0.000894,
          "close": 0.000908,
          "volume": 2210709864.0,
          "close_time": 1727740799999,
          "quote_volume": 2102590.246279,
          "trades": 16743,
          "taker_buy_base": 1100269779.0,
          "taker_buy_quote": 1046731.836658
        },
        {
          "timestamp": 1727740800000,
          "datetime": "2024-10-01T00:00:00",
          "open": 0.000907,
          "high": 0.000949,
          "low": 0.00081,
          "close": 0.000829,
          "volume": 1780090007.0,
          "close_time": 1727827199999,
          "quote_volume": 1553886.799428,
          "trades": 13195,
          "taker_buy_base": 906033590.0,
          "taker_buy_quote": 793941.413336
        },
        {
          "timestamp": 1727827200000,
          "datetime": "2024-10-02T00:00:00",
          "open": 0.000828,
          "high": 0.000865,
          "low": 0.000788,
          "close": 0.000804,
          "volume": 1378600573.0,
          "close_time": 1727913599999,
          "quote_volume": 1141839.202728,
          "trades": 8540,
          "taker_buy_base": 679472763.0,
          "taker_buy_quote": 564966.769345
        },
        {
          "timestamp": 1727913600000,
          "datetime": "2024-10-03T00:00:00",
          "open": 0.000802,
          "high": 0.000825,
          "low": 0.000782,
          "close": 0.000797,
          "volume": 1187532472.0,
          "close_time": 1727999999999,
          "quote_volume": 951456.501983,
          "trades": 8672,
          "taker_buy_base": 566115848.0,
          "taker_buy_quote": 454284.666571
        },
        {
          "timestamp": 1728000000000,
          "datetime": "2024-10-04T00:00:00",
          "open": 0.000797,
          "high": 0.000834,
          "low": 0.000796,
          "close": 0.000829,
          "volume": 478985245.0,
          "close_time": 1728086399999,
          "quote_volume": 392380.003541,
          "trades": 4604,
          "taker_buy_base": 223986000.0,
          "taker_buy_quote": 183768.208097
        },
        {
          "timestamp": 1728086400000,
          "datetime": "2024-10-05T00:00:00",
          "open": 0.000827,
          "high": 0.000848,
          "low": 0.000804,
          "close": 0.000822,
          "volume": 632349334.0,
          "close_time": 1728172799999,
          "quote_volume": 522488.347179,
          "trades": 4606,
          "taker_buy_base": 229497270.0,
          "taker_buy_quote": 190202.989644
        },
        {
          "timestamp": 1728172800000,
          "datetime": "2024-10-06T00:00:00",
          "open": 0.000822,
          "high": 0.000864,
          "low": 0.000816,
          "close": 0.000857,
          "volume": 728757689.0,
          "close_time": 1728259199999,
          "quote_volume": 615061.089142,
          "trades": 6633,
          "taker_buy_base": 367747661.0,
          "taker_buy_quote": 310559.748265
        },
        {
          "timestamp": 1728259200000,
          "datetime": "2024-10-07T00:00:00",
          "open": 0.000856,
          "high": 0.000885,
          "low": 0.000849,
          "close": 0.000852,
          "volume": 1030318531.0,
          "close_time": 1728345599999,
          "quote_volume": 894327.889079,
          "trades": 9836,
          "taker_buy_base": 413346141.0,
          "taker_buy_quote": 358522.009253
        },
        {
          "timestamp": 1728345600000,
          "datetime": "2024-10-08T00:00:00",
          "open": 0.000853,
          "high": 0.000865,
          "low": 0.000823,
          "close": 0.000844,
          "volume": 771251087.0,
          "close_time": 1728431999999,
          "quote_volume": 647041.993624,
          "trades": 8032,
          "taker_buy_base": 368487528.0,
          "taker_buy_quote": 308845.036866
        },
        {
          "timestamp": 1728432000000,
          "datetime": "2024-10-09T00:00:00",
          "open": 0.000843,
          "high": 0.00086,
          "low": 0.000804,
          "close": 0.000821,
          "volume": 1161885977.0,
          "close_time": 1728518399999,
          "quote_volume": 974196.027592,
          "trades": 8225,
          "taker_buy_base": 601237670.0,
          "taker_buy_quote": 504743.556919
        },
        {
          "timestamp": 1728518400000,
          "datetime": "2024-10-10T00:00:00",
          "open": 0.00082,
          "high": 0.000835,
          "low": 0.000797,
          "close": 0.000833,
          "volume": 633626124.0,
          "close_time": 1728604799999,
          "quote_volume": 518465.051848,
          "trades": 5553,
          "taker_buy_base": 282181237.0,
          "taker_buy_quote": 231198.612099
        },
        {
          "timestamp": 1728604800000,
          "datetime": "2024-10-11T00:00:00",
          "open": 0.000833,
          "high": 0.000869,
          "low": 0.000829,
          "close": 0.000857,
          "volume": 719374532.0,
          "close_time": 1728691199999,
          "quote_volume": 611393.925554,
          "trades": 6746,
          "taker_buy_base": 306432261.0,
          "taker_buy_quote": 261255.901721
        },
        {
          "timestamp": 1728691200000,
          "datetime": "2024-10-12T00:00:00",
          "open": 0.000859,
          "high": 0.00089,
          "low": 0.000857,
          "close": 0.000875,
          "volume": 826616173.0,
          "close_time": 1728777599999,
          "quote_volume": 726465.762669,
          "trades": 7545,
          "taker_buy_base": 325977544.0,
          "taker_buy_quote": 286543.787786
        },
        {
          "timestamp": 1728777600000,
          "datetime": "2024-10-13T00:00:00",
          "open": 0.000873,
          "high": 0.00088,
          "low": 0.000841,
          "close": 0.000876,
          "volume": 774527744.0,
          "close_time": 1728863999999,
          "quote_volume": 668447.090004,
          "trades": 7086,
          "taker_buy_base": 415552707.0,
          "taker_buy_quote": 358804.759853
        },
        {
          "timestamp": 1728864000000,
          "datetime": "2024-10-14T00:00:00",
          "open": 0.000875,
          "high": 0.00093,
          "low": 0.000852,
          "close": 0.00093,
          "volume": 1650483538.0,
          "close_time": 1728950399999,
          "quote_volume": 1475492.28307,
          "trades": 13558,
          "taker_buy_base": 818479326.0,
          "taker_buy_quote": 733685.002575
        },
        {
          "timestamp": 1728950400000,
          "datetime": "2024-10-15T00:00:00",
          "open": 0.000931,
          "high": 0.000949,
          "low": 0.000884,
          "close": 0.000907,
          "volume": 1857830837.0,
          "close_time": 1729036799999,
          "quote_volume": 1709823.342941,
          "trades": 16147,
          "taker_buy_base": 843175719.0,
          "taker_buy_quote": 776579.796799
        },
        {
          "timestamp": 1729036800000,
          "datetime": "2024-10-16T00:00:00",
          "open": 0.000908,
          "high": 0.000917,
          "low": 0.000873,
          "close": 0.000889,
          "volume": 948840582.0,
          "close_time": 1729123199999,
          "quote_volume": 849419.333194,
          "trades": 10555,
          "taker_buy_base": 461469760.0,
          "taker_buy_quote": 413690.914653
        },
        {
          "timestamp": 1729123200000,
          "datetime": "2024-10-17T00:00:00",
          "open": 0.000889,
          "high": 0.000897,
          "low": 0.000846,
          "close": 0.000865,
          "volume": 878767828.0,
          "close_time": 1729209599999,
          "quote_volume": 766565.668821,
          "trades": 9046,
          "taker_buy_base": 449704617.0,
          "taker_buy_quote": 392355.349651
        },
        {
          "timestamp": 1729209600000,
          "datetime": "2024-10-18T00:00:00",
          "open": 0.000865,
          "high": 0.000897,
          "low": 0.000863,
          "close": 0.000896,
          "volume": 597126852.0,
          "close_time": 1729295999999,
          "quote_volume": 526458.657738,
          "trades": 6245,
          "taker_buy_base": 307569592.0,
          "taker_buy_quote": 271312.570407
        },
        {
          "timestamp": 1729296000000,
          "datetime": "2024-10-19T00:00:00",
          "open": 0.000896,
          "high": 0.000914,
          "low": 0.000883,
          "close": 0.000899,
          "volume": 514607594.0,
          "close_time": 1729382399999,
          "quote_volume": 462084.576073,
          "trades": 6131,
          "taker_buy_base": 244855912.0,
          "taker_buy_quote": 219811.095384
        },
        {
          "timestamp": 1729382400000,
          "datetime": "2024-10-20T00:00:00",
          "open": 0.000899,
          "high": 0.000999,
          "low": 0.000886,
          "close": 0.000962,
          "volume": 3158605630.0,
          "close_time": 1729468799999,
          "quote_volume": 3022077.882012,
          "trades": 22323,
          "taker_buy_base": 1505842923.0,
          "taker_buy_quote": 1444771.571172
        },
        {
          "timestamp": 1729468800000,
          "datetime": "2024-10-21T00:00:00",
          "open": 0.000962,
          "high": 0.00097,
          "low": 0.000906,
          "close": 0.000914,
          "volume": 1631722906.0,
          "close_time": 1729555199999,
          "quote_volume": 1527001.542529,
          "trades": 11656,
          "taker_buy_base": 773474966.0,
          "taker_buy_quote": 723071.738788
        },
        {
          "timestamp": 1729555200000,
          "datetime": "2024-10-22T00:00:00",
          "open": 0.000914,
          "high": 0.000934,
          "low": 0.000897,
          "close": 0.000916,
          "volume": 1089091909.0,
          "close_time": 1729641599999,
          "quote_volume": 994865.149742,
          "trades": 9132,
          "taker_buy_base": 513710508.0,
          "taker_buy_quote": 469179.948785
        },
        {
          "timestamp": 1729641600000,
          "datetime": "2024-10-23T00:00:00",
          "open": 0.000916,
          "high": 0.000917,
          "low": 0.000847,
          "close": 0.000874,
          "volume": 1293301274.0,
          "close_time": 1729727999999,
          "quote_volume": 1134445.090615,
          "trades": 11176,
          "taker_buy_base": 664366636.0,
          "taker_buy_quote": 582526.469825
        },
        {
          "timestamp": 1729728000000,
          "datetime": "2024-10-24T00:00:00",
          "open": 0.000873,
          "high": 0.000911,
          "low": 0.000862,
          "close": 0.000904,
          "volume": 1333905667.0,
          "close_time": 1729814399999,
          "quote_volume": 1181826.758517,
          "trades": 11366,
          "taker_buy_base": 680723173.0,
          "taker_buy_quote": 603168.29857
        },
        {
          "timestamp": 1729814400000,
          "datetime": "2024-10-25T00:00:00",
          "open": 0.000904,
          "high": 0.000912,
          "low": 0.00077,
          "close": 0.000809,
          "volume": 1730269927.0,
          "close_time": 1729900799999,
          "quote_volume": 1487263.276573,
          "trades": 17118,
          "taker_buy_base": 830747819.0,
          "taker_buy_quote": 713563.566985
        },
        {
          "timestamp": 1729900800000,
          "datetime": "2024-10-26T00:00:00",
          "open": 0.000808,
          "high": 0.000829,
          "low": 0.000791,
          "close": 0.000825,
          "volume": 1166154589.0,
          "close_time": 1729987199999,
          "quote_volume": 948157.781498,
          "trades": 9265,
          "taker_buy_base": 714659008.0,
          "taker_buy_quote": 581034.287684
        },
        {
          "timestamp": 1729987200000,
          "datetime": "2024-10-27T00:00:00",
          "open": 0.000824,
          "high": 0.000852,
          "low": 0.00082,
          "close": 0.000841,
          "volume": 532954507.0,
          "close_time": 1730073599999,
          "quote_volume": 445620.152433,
          "trades": 4152,
          "taker_buy_base": 224468448.0,
          "taker_buy_quote": 187736.687638
        },
        {
          "timestamp": 1730073600000,
          "datetime": "2024-10-28T00:00:00",
          "open": 0.000841,
          "high": 0.000868,
          "low": 0.000817,
          "close": 0.00086,
          "volume": 1821591792.0,
          "close_time": 1730159999999,
          "quote_volume": 1535178.548337,
          "trades": 10165,
          "taker_buy_base": 836130453.0,
          "taker_buy_quote": 704893.861733
        },
        {
          "timestamp": 1730160000000,
          "datetime": "2024-10-29T00:00:00",
          "open": 0.00086,
          "high": 0.000901,
          "low": 0.00086,
          "close": 0.000893,
          "volume": 1416756542.0,
          "close_time": 1730246399999,
          "quote_volume": 1251344.849276,
          "trades": 10977,
          "taker_buy_base": 662676736.0,
          "taker_buy_quote": 586220.203457
        },
        {
          "timestamp": 1730246400000,
          "datetime": "2024-10-30T00:00:00",
          "open": 0.000893,
          "high": 0.000898,
          "low": 0.000872,
          "close": 0.000885,
          "volume": 882174988.0,
          "close_time": 1730332799999,
          "quote_volume": 782367.269164,
          "trades": 9329,
          "taker_buy_base": 374844992.0,
          "taker_buy_quote": 332616.712816
        },
        {
          "timestamp": 1730332800000,
          "datetime": "2024-10-31T00:00:00",
          "open": 0.000885,
          "high": 0.000886,
          "low": 0.000834,
          "close": 0.000842,
          "volume": 784339455.0,
          "close_time": 1730419199999,
          "quote_volume": 675299.79507,
          "trades": 7265,
          "taker_buy_base": 427071269.0,
          "taker_buy_quote": 368384.016345
        },
        {
          "timestamp": 1730419200000,
          "datetime": "2024-11-01T00:00:00",
          "open": 0.000841,
          "high": 0.000874,
          "low": 0.000822,
          "close": 0.000833,
          "volume": 890394795.0,
          "close_time": 1730505599999,
          "quote_volume": 752279.409962,
          "trades": 8470,
          "taker_buy_base": 418370585.0,
          "taker_buy_quote": 352964.278652
        },
        {
          "timestamp": 1730505600000,
          "datetime": "2024-11-02T00:00:00",
          "open": 0.000833,
          "high": 0.000849,
          "low": 0.000807,
          "close": 0.00082,
          "volume": 881539255.0,
          "close_time": 1730591999999,
          "quote_volume": 729303.856684,
          "trades": 7769,
          "taker_buy_base": 405493116.0,
          "taker_buy_quote": 335777.985833
        },
        {
          "timestamp": 1730592000000,
          "datetime": "2024-11-03T00:00:00",
          "open": 0.000821,
          "high": 0.000823,
          "low": 0.000755,
          "close": 0.000776,
          "volume": 1282845142.0,
          "close_time": 1730678399999,
          "quote_volume": 1004889.972857,
          "trades": 10561,
          "taker_buy_base": 659378612.0,
          "taker_buy_quote": 515752.936406
        },
        {
          "timestamp": 1730678400000,
          "datetime": "2024-11-04T00:00:00",
          "open": 0.000777,
          "high": 0.000795,
          "low": 0.000744,
          "close": 0.00076,
          "volume": 1151768370.0,
          "close_time": 1730764799999,
          "quote_volume": 887945.230221,
          "trades": 7011,
          "taker_buy_base": 626132875.0,
          "taker_buy_quote": 484187.560374
        },
        {
          "timestamp": 1730764800000,
          "datetime": "2024-11-05T00:00:00",
          "open": 0.000759,
          "high": 0.000818,
          "low": 0.000758,
          "close": 0.000806,
          "volume": 903390447.0,
          "close_time": 1730851199999,
          "quote_volume": 717210.600921,
          "trades": 7219,
          "taker_buy_base": 452790497.0,
          "taker_buy_quote": 359446.247064
        },
        {
          "timestamp": 1730851200000,
          "datetime": "2024-11-06T00:00:00",
          "open": 0.000806,
          "high": 0.000888,
          "low": 0.000806,
          "close": 0.000877,
          "volume": 2225376321.0,
          "close_time": 1730937599999,
          "quote_volume": 1929092.079674,
          "trades": 14525,
          "taker_buy_base": 895892446.0,
          "taker_buy_quote": 774602.256478
        },
        {
          "timestamp": 1730937600000,
          "datetime": "2024-11-07T00:00:00",
          "open": 0.000876,
          "high": 0.000915,
          "low": 0.00083,
          "close": 0.000888,
          "volume": 2123199363.0,
          "close_time": 1731023999999,
          "quote_volume": 1893173.153997,
          "trades": 10564,
          "taker_buy_base": 1037911857.0,
          "taker_buy_quote": 925920.082705
        },
        {
          "timestamp": 1731024000000,
          "datetime": "2024-11-08T00:00:00",
          "open": 0.000889,
          "high": 0.000906,
          "low": 0.000867,
          "close": 0.000901,
          "volume": 1076346339.0,
          "close_time": 1731110399999,
          "quote_volume": 957637.762218,
          "trades": 7141,
          "taker_buy_base": 579213948.0,
          "taker_buy_quote": 516538.003855
        },
        {
          "timestamp": 1731110400000,
          "datetime": "2024-11-09T00:00:00",
          "open": 0.000902,
          "high": 0.000963,
          "low": 0.000895,
          "close": 0.000963,
          "volume": 1578395486.0,
          "close_time": 1731196799999,
          "quote_volume": 1463193.397406,
          "trades": 10473,
          "taker_buy_base": 874058552.0,
          "taker_buy_quote": 812073.294885
        },
        {
          "timestamp": 1731196800000,
          "datetime": "2024-11-10T00:00:00",
          "open": 0.000962,
          "high": 0.001051,
          "low": 0.000954,
          "close": 0.001008,
          "volume": 4341197268.0,
          "close_time": 1731283199999,
          "quote_volume": 4357745.553382,
          "trades": 31367,
          "taker_buy_base": 2017330628.0,
          "taker_buy_quote": 2027908.150151
        },
        {
          "timestamp": 1731283200000,
          "datetime": "2024-11-11T00:00:00",
          "open": 0.001008,
          "high": 0.001109,
          "low": 0.000983,
          "close": 0.001106,
          "volume": 3910828907.0,
          "close_time": 1731369599999,
          "quote_volume": 4114097.560954,
          "trades": 31461,
          "taker_buy_base": 2050612259.0,
          "taker_buy_quote": 2160588.772248
        },
        {
          "timestamp": 1731369600000,
          "datetime": "2024-11-12T00:00:00",
          "open": 0.001105,
          "high": 0.001108,
          "low": 0.000963,
          "close": 0.000999,
          "volume": 4369409461.0,
          "close_time": 1731455999999,
          "quote_volume": 4514107.949792,
          "trades": 42649,
          "taker_buy_base": 2106769571.0,
          "taker_buy_quote": 2176651.613877
        },
        {
          "timestamp": 1731456000000,
          "datetime": "2024-11-13T00:00:00",
          "open": 0.001,
          "high": 0.001048,
          "low": 0.00091,
          "close": 0.000979,
          "volume": 5347575654.0,
          "close_time": 1731542399999,
          "quote_volume": 5196227.422761,
          "trades": 47880,
          "taker_buy_base": 2513890766.0,
          "taker_buy_quote": 2438215.955961
        },
        {
          "timestamp": 1731542400000,
          "datetime": "2024-11-14T00:00:00",
          "open": 0.000979,
          "high": 0.001014,
          "low": 0.000921,
          "close": 0.000934,
          "volume": 3952743996.0,
          "close_time": 1731628799999,
          "quote_volume": 3837567.167098,
          "trades": 46232,
          "taker_buy_base": 1751253794.0,
          "taker_buy_quote": 1695238.49993
        },
        {
          "timestamp": 1731628800000,
          "datetime": "2024-11-15T00:00:00",
          "open": 0.000936,
          "high": 0.001014,
          "low": 0.000905,
          "close": 0.000996,
          "volume": 2671284167.0,
          "close_time": 1731715199999,
          "quote_volume": 2560841.581203,
          "trades": 24554,
          "taker_buy_base": 1216333219.0,
          "taker_buy_quote": 1163627.054653
        },
        {
          "timestamp": 1731715200000,
          "datetime": "2024-11-16T00:00:00",
          "open": 0.000996,
          "high": 0.00118,
          "low": 0.000987,
          "close": 0.001097,
          "volume": 5468444826.0,
          "close_time": 1731801599999,
          "quote_volume": 5933812.880348,
          "trades": 40443,
          "taker_buy_base": 2812349140.0,
          "taker_buy_quote": 3047847.109328
        },
        {
          "timestamp": 1731801600000,
          "datetime": "2024-11-17T00:00:00",
          "open": 0.001097,
          "high": 0.001104,
          "low": 0.00101,
          "close": 0.001026,
          "volume": 2846390996.0,
          "close_time": 1731887999999,
          "quote_volume": 3029197.809327,
          "trades": 21834,
          "taker_buy_base": 1302390162.0,
          "taker_buy_quote": 1388328.742916
        },
        {
          "timestamp": 1731888000000,
          "datetime": "2024-11-18T00:00:00",
          "open": 0.001026,
          "high": 0.001236,
          "low": 0.001019,
          "close": 0.001183,
          "volume": 5548681811.0,
          "close_time": 1731974399999,
          "quote_volume": 6335340.358568,
          "trades": 43351,
          "taker_buy_base": 2889387290.0,
          "taker_buy_quote": 3300090.59569
        },
        {
          "timestamp": 1731974400000,
          "datetime": "2024-11-19T00:00:00",
          "open": 0.001184,
          "high": 0.001184,
          "low": 0.001065,
          "close": 0.001105,
          "volume": 3479923962.0,
          "close_time": 1732060799999,
          "quote_volume": 3881206.458623,
          "trades": 26679,
          "taker_buy_base": 1569135145.0,
          "taker_buy_quote": 1746297.577872
        },
        {
          "timestamp": 1732060800000,
          "datetime": "2024-11-20T00:00:00",
          "open": 0.001106,
          "high": 0.001126,
          "low": 0.001018,
          "close": 0.001046,
          "volume": 2541874888.0,
          "close_time": 1732147199999,
          "quote_volume": 2739361.219927,
          "trades": 17537,
          "taker_buy_base": 1318035641.0,
          "taker_buy_quote": 1423175.705535
        },
        {
          "timestamp": 1732147200000,
          "datetime": "2024-11-21T00:00:00",
          "open": 0.001045,
          "high": 0.001157,
          "low": 0.001018,
          "close": 0.001123,
          "volume": 2982470109.0,
          "close_time": 1732233599999,
          "quote_volume": 3292391.558649,
          "trades": 21579,
          "taker_buy_base": 1419637511.0,
          "taker_buy_quote": 1563705.803458
        },
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 0.001123,
          "high": 0.001174,
          "low": 0.001087,
          "close": 0.001174,
          "volume": 2239207766.0,
          "close_time": 1732319999999,
          "quote_volume": 2518107.74102,
          "trades": 20463,
          "taker_buy_base": 1060971991.0,
          "taker_buy_quote": 1194248.064069
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 0.001174,
          "high": 0.001332,
          "low": 0.001163,
          "close": 0.001276,
          "volume": 4684468398.0,
          "close_time": 1732406399999,
          "quote_volume": 5898977.268955,
          "trades": 37113,
          "taker_buy_base": 2327619960.0,
          "taker_buy_quote": 2930662.186396
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 0.001276,
          "high": 0.001445,
          "low": 0.001255,
          "close": 0.001436,
          "volume": 8349875357.0,
          "close_time": 1732492799999,
          "quote_volume": 11383818.669501,
          "trades": 58372,
          "taker_buy_base": 4316180781.0,
          "taker_buy_quote": 5884544.60241
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 0.001437,
          "high": 0.001487,
          "low": 0.00128,
          "close": 0.001303,
          "volume": 5905263965.0,
          "close_time": 1732579199999,
          "quote_volume": 8148999.268276,
          "trades": 47306,
          "taker_buy_base": 2788525290.0,
          "taker_buy_quote": 3856931.679753
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 0.001304,
          "high": 0.00138,
          "low": 0.001225,
          "close": 0.001292,
          "volume": 3376389615.0,
          "close_time": 1732665599999,
          "quote_volume": 4371235.799638,
          "trades": 29496,
          "taker_buy_base": 1591001060.0,
          "taker_buy_quote": 2067880.991588
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 0.001288,
          "high": 0.001434,
          "low": 0.001257,
          "close": 0.001417,
          "volume": 3002230182.0,
          "close_time": 1732751999999,
          "quote_volume": 4066193.671992,
          "trades": 24045,
          "taker_buy_base": 1540473841.0,
          "taker_buy_quote": 2087176.558375
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 0.001418,
          "high": 0.001447,
          "low": 0.001338,
          "close": 0.001379,
          "volume": 2530470808.0,
          "close_time": 1732838399999,
          "quote_volume": 3514539.617449,
          "trades": 20868,
          "taker_buy_base": 1247789051.0,
          "taker_buy_quote": 1732944.088301
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 0.001379,
          "high": 0.001455,
          "low": 0.001345,
          "close": 0.001449,
          "volume": 2259121816.0,
          "close_time": 1732924799999,
          "quote_volume": 3188636.252473,
          "trades": 20259,
          "taker_buy_base": 1073031754.0,
          "taker_buy_quote": 1513437.088779
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 0.001448,
          "high": 0.001605,
          "low": 0.001421,
          "close": 0.001558,
          "volume": 4480038727.0,
          "close_time": 1733011199999,
          "quote_volume": 6835135.689443,
          "trades": 40592,
          "taker_buy_base": 2364757209.0,
          "taker_buy_quote": 3615645.911098
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 0.001558,
          "high": 0.001609,
          "low": 0.001499,
          "close": 0.001598,
          "volume": 3076663866.0,
          "close_time": 1733097599999,
          "quote_volume": 4795888.531286,
          "trades": 29473,
          "taker_buy_base": 1587172558.0,
          "taker_buy_quote": 2475335.745587
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 0.001599,
          "high": 0.001723,
          "low": 0.001467,
          "close": 0.001705,
          "volume": 5343854119.0,
          "close_time": 1733183999999,
          "quote_volume": 8485690.23887,
          "trades": 59598,
          "taker_buy_base": 2721264375.0,
          "taker_buy_quote": 4335614.630675
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 0.001706,
          "high": 0.001963,
          "low": 0.001694,
          "close": 0.00193,
          "volume": 10534112726.0,
          "close_time": 1733270399999,
          "quote_volume": 19518888.016472,
          "trades": 138062,
          "taker_buy_base": 5309569295.0,
          "taker_buy_quote": 9836681.183385
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 0.001931,
          "high": 0.001966,
          "low": 0.001831,
          "close": 0.001899,
          "volume": 5659708626.0,
          "close_time": 1733356799999,
          "quote_volume": 10786182.565584,
          "trades": 69088,
          "taker_buy_base": 2747363446.0,
          "taker_buy_quote": 5236647.658011
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 0.0019,
          "high": 0.002046,
          "low": 0.001807,
          "close": 0.00191,
          "volume": 5136668146.0,
          "close_time": 1733443199999,
          "quote_volume": 10023828.354023,
          "trades": 76471,
          "taker_buy_base": 2446505274.0,
          "taker_buy_quote": 4778376.841344
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 0.001911,
          "high": 0.00205,
          "low": 0.001892,
          "close": 0.002035,
          "volume": 4113663148.0,
          "close_time": 1733529599999,
          "quote_volume": 8169213.496627,
          "trades": 54957,
          "taker_buy_base": 2100062173.0,
          "taker_buy_quote": 4172360.994168
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 0.002034,
          "high": 0.002075,
          "low": 0.00194,
          "close": 0.001951,
          "volume": 2346420180.0,
          "close_time": 1733615999999,
          "quote_volume": 4666727.511386,
          "trades": 36269,
          "taker_buy_base": 1157660044.0,
          "taker_buy_quote": 2300651.980774
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 0.001953,
          "high": 0.001977,
          "low": 0.001882,
          "close": 0.001968,
          "volume": 2298121813.0,
          "close_time": 1733702399999,
          "quote_volume": 4451269.410512,
          "trades": 32388,
          "taker_buy_base": 1094997601.0,
          "taker_buy_quote": 2121859.76042
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 0.001967,
          "high": 0.001967,
          "low": 0.001357,
          "close": 0.001533,
          "volume": 5965668299.0,
          "close_time": 1733788799999,
          "quote_volume": 10221932.769202,
          "trades": 86728,
          "taker_buy_base": 2700099385.0,
          "taker_buy_quote": 4633088.559365
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 0.001532,
          "high": 0.00158,
          "low": 0.001323,
          "close": 0.001491,
          "volume": 5411292271.0,
          "close_time": 1733875199999,
          "quote_volume": 7951350.545817,
          "trades": 69227,
          "taker_buy_base": 2627410439.0,
          "taker_buy_quote": 3863819.785707
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 0.001492,
          "high": 0.001603,
          "low": 0.001437,
          "close": 0.001587,
          "volume": 2895338279.0,
          "close_time": 1733961599999,
          "quote_volume": 4425701.535828,
          "trades": 37300,
          "taker_buy_base": 1499709690.0,
          "taker_buy_quote": 2295722.882232
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 0.001586,
          "high": 0.001723,
          "low": 0.001564,
          "close": 0.00166,
          "volume": 3349756842.0,
          "close_time": 1734047999999,
          "quote_volume": 5562255.370573,
          "trades": 49348,
          "taker_buy_base": 1575570140.0,
          "taker_buy_quote": 2616947.76916
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 0.001659,
          "high": 0.001698,
          "low": 0.001595,
          "close": 0.001693,
          "volume": 2696571730.0,
          "close_time": 1734134399999,
          "quote_volume": 4400570.790992,
          "trades": 40317,
          "taker_buy_base": 1468409742.0,
          "taker_buy_quote": 2399543.715877
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 0.001693,
          "high": 0.00172,
          "low": 0.001544,
          "close": 0.00157,
          "volume": 1863519135.0,
          "close_time": 1734220799999,
          "quote_volume": 3039260.31835,
          "trades": 30762,
          "taker_buy_base": 917591644.0,
          "taker_buy_quote": 1497416.577334
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 0.00157,
          "high": 0.00164,
          "low": 0.0015,
          "close": 0.001635,
          "volume": 1624775813.0,
          "close_time": 1734307199999,
          "quote_volume": 2560925.635433,
          "trades": 26709,
          "taker_buy_base": 776830734.0,
          "taker_buy_quote": 1227593.892696
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 0.001637,
          "high": 0.001699,
          "low": 0.001538,
          "close": 0.001577,
          "volume": 2131039156.0,
          "close_time": 1734393599999,
          "quote_volume": 3433971.447353,
          "trades": 35974,
          "taker_buy_base": 1017342593.0,
          "taker_buy_quote": 1639187.500248
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 0.001577,
          "high": 0.00158,
          "low": 0.001423,
          "close": 0.001436,
          "volume": 2035922666.0,
          "close_time": 1734479999999,
          "quote_volume": 3077265.968387,
          "trades": 29884,
          "taker_buy_base": 899071848.0,
          "taker_buy_quote": 1363229.768617
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 0.001438,
          "high": 0.001457,
          "low": 0.001278,
          "close": 0.001299,
          "volume": 2547399184.0,
          "close_time": 1734566399999,
          "quote_volume": 3494015.07772,
          "trades": 34280,
          "taker_buy_base": 1300961606.0,
          "taker_buy_quote": 1787325.405162
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 0.001298,
          "high": 0.00134,
          "low": 0.0011,
          "close": 0.001142,
          "volume": 4315709081.0,
          "close_time": 1734652799999,
          "quote_volume": 5176305.307894,
          "trades": 48687,
          "taker_buy_base": 1798006761.0,
          "taker_buy_quote": 2173157.985741
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 0.001143,
          "high": 0.001203,
          "low": 0.000985,
          "close": 0.001195,
          "volume": 4810996618.0,
          "close_time": 1734739199999,
          "quote_volume": 5286533.643364,
          "trades": 55804,
          "taker_buy_base": 2715150888.0,
          "taker_buy_quote": 2992479.679439
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 0.001195,
          "high": 0.001287,
          "low": 0.001115,
          "close": 0.001134,
          "volume": 2746049230.0,
          "close_time": 1734825599999,
          "quote_volume": 3258546.170068,
          "trades": 29530,
          "taker_buy_base": 1266236958.0,
          "taker_buy_quote": 1491637.67166
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 0.001135,
          "high": 0.00118,
          "low": 0.001094,
          "close": 0.001134,
          "volume": 2612944884.0,
          "close_time": 1734911999999,
          "quote_volume": 2978414.400443,
          "trades": 20384,
          "taker_buy_base": 1399591038.0,
          "taker_buy_quote": 1602157.622671
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 0.001132,
          "high": 0.001262,
          "low": 0.001104,
          "close": 0.001248,
          "volume": 2162900523.0,
          "close_time": 1734998399999,
          "quote_volume": 2550066.612267,
          "trades": 19618,
          "taker_buy_base": 1119193560.0,
          "taker_buy_quote": 1323377.299671
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 0.001248,
          "high": 0.001343,
          "low": 0.001216,
          "close": 0.001328,
          "volume": 1715853512.0,
          "close_time": 1735084799999,
          "quote_volume": 2208319.513502,
          "trades": 17690,
          "taker_buy_base": 808533190.0,
          "taker_buy_quote": 1042454.043526
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 0.001327,
          "high": 0.001359,
          "low": 0.00129,
          "close": 0.00131,
          "volume": 920380129.0,
          "close_time": 1735171199999,
          "quote_volume": 1215421.469984,
          "trades": 10758,
          "taker_buy_base": 436660846.0,
          "taker_buy_quote": 576590.95076
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 0.001312,
          "high": 0.001323,
          "low": 0.001189,
          "close": 0.001212,
          "volume": 1481955678.0,
          "close_time": 1735257599999,
          "quote_volume": 1838561.955259,
          "trades": 12520,
          "taker_buy_base": 674207365.0,
          "taker_buy_quote": 835233.163725
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 0.001213,
          "high": 0.00128,
          "low": 0.001186,
          "close": 0.001212,
          "volume": 1981548365.0,
          "close_time": 1735343999999,
          "quote_volume": 2435472.411311,
          "trades": 23980,
          "taker_buy_base": 946044668.0,
          "taker_buy_quote": 1162100.309693
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 0.001213,
          "high": 0.00134,
          "low": 0.001204,
          "close": 0.001294,
          "volume": 2031711955.0,
          "close_time": 1735430399999,
          "quote_volume": 2587380.76201,
          "trades": 27785,
          "taker_buy_base": 1071665691.0,
          "taker_buy_quote": 1368042.846162
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 0.001295,
          "high": 0.001299,
          "low": 0.001209,
          "close": 0.001225,
          "volume": 1133586821.0,
          "close_time": 1735516799999,
          "quote_volume": 1424357.338247,
          "trades": 18279,
          "taker_buy_base": 491216012.0,
          "taker_buy_quote": 616636.340244
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 0.001225,
          "high": 0.001289,
          "low": 0.001189,
          "close": 0.001238,
          "volume": 1798337979.0,
          "close_time": 1735603199999,
          "quote_volume": 2234474.263632,
          "trades": 18343,
          "taker_buy_base": 882907440.0,
          "taker_buy_quote": 1098575.881583
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 0.001239,
          "high": 0.001347,
          "low": 0.0012,
          "close": 0.001331,
          "volume": 3048658713.0,
          "close_time": 1735689599999,
          "quote_volume": 3920254.900775,
          "trades": 27970,
          "taker_buy_base": 1494474027.0,
          "taker_buy_quote": 1926013.150532
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 0.001331,
          "high": 0.00143,
          "low": 0.001317,
          "close": 0.001366,
          "volume": 7883136674.0,
          "close_time": 1735775999999,
          "quote_volume": 10809722.959494,
          "trades": 81833,
          "taker_buy_base": 3683688904.0,
          "taker_buy_quote": 5060807.801316
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 0.001367,
          "high": 0.001614,
          "low": 0.001363,
          "close": 0.001527,
          "volume": 5646731793.0,
          "close_time": 1735862399999,
          "quote_volume": 8710633.968627,
          "trades": 76924,
          "taker_buy_base": 2724035218.0,
          "taker_buy_quote": 4198664.704743
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 0.001526,
          "high": 0.001545,
          "low": 0.001458,
          "close": 0.001523,
          "volume": 1962649975.0,
          "close_time": 1735948799999,
          "quote_volume": 2946997.270611,
          "trades": 24308,
          "taker_buy_base": 899218192.0,
          "taker_buy_quote": 1354022.858331
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 0.001523,
          "high": 0.0016,
          "low": 0.001495,
          "close": 0.001535,
          "volume": 2051613930.0,
          "close_time": 1736035199999,
          "quote_volume": 3180508.194685,
          "trades": 31052,
          "taker_buy_base": 1014824630.0,
          "taker_buy_quote": 1573994.671594
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 0.001537,
          "high": 0.001564,
          "low": 0.001479,
          "close": 0.001532,
          "volume": 2072307148.0,
          "close_time": 1736121599999,
          "quote_volume": 3154079.453794,
          "trades": 22139,
          "taker_buy_base": 934921476.0,
          "taker_buy_quote": 1421070.39346
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 0.001532,
          "high": 0.001612,
          "low": 0.001491,
          "close": 0.001576,
          "volume": 2052076613.0,
          "close_time": 1736207999999,
          "quote_volume": 3184679.332998,
          "trades": 31005,
          "taker_buy_base": 1000107101.0,
          "taker_buy_quote": 1551139.457383
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 0.001575,
          "high": 0.001586,
          "low": 0.001324,
          "close": 0.001327,
          "volume": 3082165211.0,
          "close_time": 1736294399999,
          "quote_volume": 4491289.358573,
          "trades": 37954,
          "taker_buy_base": 1254614236.0,
          "taker_buy_quote": 1833802.73875
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 0.001328,
          "high": 0.001357,
          "low": 0.001232,
          "close": 0.001306,
          "volume": 2638406484.0,
          "close_time": 1736380799999,
          "quote_volume": 3441748.397773,
          "trades": 34003,
          "taker_buy_base": 1563895019.0,
          "taker_buy_quote": 2042167.278102
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 0.001306,
          "high": 0.001328,
          "low": 0.001212,
          "close": 0.001261,
          "volume": 3213539200.0,
          "close_time": 1736467199999,
          "quote_volume": 4056449.646318,
          "trades": 23173,
          "taker_buy_base": 1487777210.0,
          "taker_buy_quote": 1866587.193613
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 0.001261,
          "high": 0.001337,
          "low": 0.001219,
          "close": 0.00131,
          "volume": 3916822871.0,
          "close_time": 1736553599999,
          "quote_volume": 5001912.588776,
          "trades": 29427,
          "taker_buy_base": 1788605571.0,
          "taker_buy_quote": 2279238.162509
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 0.001311,
          "high": 0.001325,
          "low": 0.001259,
          "close": 0.001296,
          "volume": 1874964213.0,
          "close_time": 1736639999999,
          "quote_volume": 2411436.772114,
          "trades": 13821,
          "taker_buy_base": 983687981.0,
          "taker_buy_quote": 1266598.506835
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 0.001298,
          "high": 0.001311,
          "low": 0.001241,
          "close": 0.001259,
          "volume": 1016607473.0,
          "close_time": 1736726399999,
          "quote_volume": 1300509.007173,
          "trades": 9206,
          "taker_buy_base": 463230372.0,
          "taker_buy_quote": 593351.01406
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 0.001259,
          "high": 0.001294,
          "low": 0.001095,
          "close": 0.001184,
          "volume": 2798917643.0,
          "close_time": 1736812799999,
          "quote_volume": 3235553.672057,
          "trades": 24480,
          "taker_buy_base": 1107088009.0,
          "taker_buy_quote": 1284816.375481
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 0.001184,
          "high": 0.001252,
          "low": 0.001177,
          "close": 0.001244,
          "volume": 1488335475.0,
          "close_time": 1736899199999,
          "quote_volume": 1811241.340854,
          "trades": 15510,
          "taker_buy_base": 782942785.0,
          "taker_buy_quote": 950889.156517
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 0.001245,
          "high": 0.00134,
          "low": 0.001212,
          "close": 0.001337,
          "volume": 1280443885.0,
          "close_time": 1736985599999,
          "quote_volume": 1634388.066011,
          "trades": 16728,
          "taker_buy_base": 575843863.0,
          "taker_buy_quote": 734421.687383
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 0.001338,
          "high": 0.001392,
          "low": 0.001286,
          "close": 0.001355,
          "volume": 2283107099.0,
          "close_time": 1737071999999,
          "quote_volume": 3058698.960107,
          "trades": 21912,
          "taker_buy_base": 1265880358.0,
          "taker_buy_quote": 1696638.157934
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 0.001355,
          "high": 0.001477,
          "low": 0.001354,
          "close": 0.001452,
          "volume": 2309750420.0,
          "close_time": 1737158399999,
          "quote_volume": 3314638.239484,
          "trades": 25677,
          "taker_buy_base": 1106142435.0,
          "taker_buy_quote": 1587398.725215
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 0.001454,
          "high": 0.001468,
          "low": 0.00128,
          "close": 0.001314,
          "volume": 2134424602.0,
          "close_time": 1737244799999,
          "quote_volume": 2843643.366915,
          "trades": 18470,
          "taker_buy_base": 1008383443.0,
          "taker_buy_quote": 1341828.759663
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 0.001314,
          "high": 0.001383,
          "low": 0.001211,
          "close": 0.00123,
          "volume": 3647537052.0,
          "close_time": 1737331199999,
          "quote_volume": 4794579.35408,
          "trades": 34574,
          "taker_buy_base": 1841915697.0,
          "taker_buy_quote": 2421622.82528
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 0.00123,
          "high": 0.00136,
          "low": 0.001173,
          "close": 0.001253,
          "volume": 4185790179.0,
          "close_time": 1737417599999,
          "quote_volume": 5361301.659104,
          "trades": 45645,
          "taker_buy_base": 1941019533.0,
          "taker_buy_quote": 2480622.42493
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 0.001253,
          "high": 0.001342,
          "low": 0.00118,
          "close": 0.001321,
          "volume": 2888778849.0,
          "close_time": 1737503999999,
          "quote_volume": 3640933.863714,
          "trades": 27492,
          "taker_buy_base": 1404481945.0,
          "taker_buy_quote": 1766026.221897
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 0.00132,
          "high": 0.001352,
          "low": 0.001258,
          "close": 0.001266,
          "volume": 3046655344.0,
          "close_time": 1737590399999,
          "quote_volume": 4000744.894113,
          "trades": 27354,
          "taker_buy_base": 1380682767.0,
          "taker_buy_quote": 1820345.215679
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 0.001263,
          "high": 0.001267,
          "low": 0.001194,
          "close": 0.001246,
          "volume": 2485490478.0,
          "close_time": 1737676799999,
          "quote_volume": 3053474.011388,
          "trades": 24468,
          "taker_buy_base": 1187113487.0,
          "taker_buy_quote": 1456919.658611
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 0.001248,
          "high": 0.001267,
          "low": 0.001185,
          "close": 0.001194,
          "volume": 1592847087.0,
          "close_time": 1737763199999,
          "quote_volume": 1962591.898695,
          "trades": 13683,
          "taker_buy_base": 759600444.0,
          "taker_buy_quote": 937193.389469
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 0.001192,
          "high": 0.001234,
          "low": 0.00117,
          "close": 0.001186,
          "volume": 1577072704.0,
          "close_time": 1737849599999,
          "quote_volume": 1896717.304697,
          "trades": 11388,
          "taker_buy_base": 838492223.0,
          "taker_buy_quote": 1011147.637631
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 0.001187,
          "high": 0.001238,
          "low": 0.001174,
          "close": 0.001175,
          "volume": 677138203.0,
          "close_time": 1737935999999,
          "quote_volume": 817924.661839,
          "trades": 7767,
          "taker_buy_base": 313256122.0,
          "taker_buy_quote": 377895.966725
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 0.001175,
          "high": 0.001175,
          "low": 0.00102,
          "close": 0.001115,
          "volume": 3842679309.0,
          "close_time": 1738022399999,
          "quote_volume": 4187984.177818,
          "trades": 28217,
          "taker_buy_base": 1868522711.0,
          "taker_buy_quote": 2040955.988841
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 0.001116,
          "high": 0.001133,
          "low": 0.00103,
          "close": 0.001041,
          "volume": 1438478829.0,
          "close_time": 1738108799999,
          "quote_volume": 1563761.558271,
          "trades": 10709,
          "taker_buy_base": 646386225.0,
          "taker_buy_quote": 702403.023276
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 0.001039,
          "high": 0.001101,
          "low": 0.001027,
          "close": 0.001065,
          "volume": 1845435896.0,
          "close_time": 1738195199999,
          "quote_volume": 1961447.017599,
          "trades": 12425,
          "taker_buy_base": 985380953.0,
          "taker_buy_quote": 1045662.669061
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 0.001065,
          "high": 0.001164,
          "low": 0.001052,
          "close": 0.001133,
          "volume": 1911553226.0,
          "close_time": 1738281599999,
          "quote_volume": 2115934.617151,
          "trades": 14093,
          "taker_buy_base": 1043007635.0,
          "taker_buy_quote": 1161000.390984
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 0.001135,
          "high": 0.001204,
          "low": 0.001112,
          "close": 0.001148,
          "volume": 2273068931.0,
          "close_time": 1738367999999,
          "quote_volume": 2630464.76737,
          "trades": 14873,
          "taker_buy_base": 1093571776.0,
          "taker_buy_quote": 1263609.859926
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 0.001147,
          "high": 0.001184,
          "low": 0.001038,
          "close": 0.001043,
          "volume": 1628368181.0,
          "close_time": 1738454399999,
          "quote_volume": 1829253.452581,
          "trades": 13343,
          "taker_buy_base": 879975010.0,
          "taker_buy_quote": 996128.574787
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 0.001041,
          "high": 0.001064,
          "low": 0.000885,
          "close": 0.000926,
          "volume": 4046413499.0,
          "close_time": 1738540799999,
          "quote_volume": 3936782.651338,
          "trades": 25964,
          "taker_buy_base": 1836095018.0,
          "taker_buy_quote": 1791588.923698
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 0.000925,
          "high": 0.000961,
          "low": 0.000667,
          "close": 0.000936,
          "volume": 7355131909.0,
          "close_time": 1738627199999,
          "quote_volume": 6178165.705607,
          "trades": 45619,
          "taker_buy_base": 3728822449.0,
          "taker_buy_quote": 3137349.606163
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 0.000936,
          "high": 0.000946,
          "low": 0.000823,
          "close": 0.000857,
          "volume": 2822983903.0,
          "close_time": 1738713599999,
          "quote_volume": 2464461.945052,
          "trades": 19182,
          "taker_buy_base": 1373601089.0,
          "taker_buy_quote": 1199573.91844
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 0.000857,
          "high": 0.000881,
          "low": 0.000832,
          "close": 0.000845,
          "volume": 1260344540.0,
          "close_time": 1738799999999,
          "quote_volume": 1080707.108884,
          "trades": 8993,
          "taker_buy_base": 682958730.0,
          "taker_buy_quote": 585245.996321
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 0.000847,
          "high": 0.00087,
          "low": 0.000782,
          "close": 0.000794,
          "volume": 1200258436.0,
          "close_time": 1738886399999,
          "quote_volume": 989585.010353,
          "trades": 8951,
          "taker_buy_base": 552853154.0,
          "taker_buy_quote": 457120.521421
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 0.000793,
          "high": 0.000879,
          "low": 0.000792,
          "close": 0.000827,
          "volume": 1915828345.0,
          "close_time": 1738972799999,
          "quote_volume": 1602719.594319,
          "trades": 15569,
          "taker_buy_base": 927010584.0,
          "taker_buy_quote": 774692.103785
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 0.000826,
          "high": 0.000909,
          "low": 0.000815,
          "close": 0.0009,
          "volume": 1455297199.0,
          "close_time": 1739059199999,
          "quote_volume": 1246358.870042,
          "trades": 11726,
          "taker_buy_base": 747770937.0,
          "taker_buy_quote": 640765.654712
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 0.000901,
          "high": 0.000913,
          "low": 0.000828,
          "close": 0.000872,
          "volume": 1598091756.0,
          "close_time": 1739145599999,
          "quote_volume": 1400056.794463,
          "trades": 15414,
          "taker_buy_base": 781035790.0,
          "taker_buy_quote": 684514.265043
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 0.000872,
          "high": 0.000908,
          "low": 0.000841,
          "close": 0.000898,
          "volume": 1844523956.0,
          "close_time": 1739231999999,
          "quote_volume": 1624437.783033,
          "trades": 16032,
          "taker_buy_base": 867179033.0,
          "taker_buy_quote": 764764.824825
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 0.000898,
          "high": 0.000958,
          "low": 0.000885,
          "close": 0.000901,
          "volume": 1540163210.0,
          "close_time": 1739318399999,
          "quote_volume": 1423222.20656,
          "trades": 14642,
          "taker_buy_base": 740741781.0,
          "taker_buy_quote": 683151.232618
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 0.000902,
          "high": 0.000999,
          "low": 0.000884,
          "close": 0.00099,
          "volume": 2340377069.0,
          "close_time": 1739404799999,
          "quote_volume": 2182436.686799,
          "trades": 18368,
          "taker_buy_base": 1330538493.0,
          "taker_buy_quote": 1241655.750659
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 0.000991,
          "high": 0.001001,
          "low": 0.000944,
          "close": 0.000987,
          "volume": 1507418555.0,
          "close_time": 1739491199999,
          "quote_volume": 1454896.733015,
          "trades": 14067,
          "taker_buy_base": 764261500.0,
          "taker_buy_quote": 737396.376767
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 0.000987,
          "high": 0.001015,
          "low": 0.000966,
          "close": 0.000994,
          "volume": 1088693061.0,
          "close_time": 1739577599999,
          "quote_volume": 1075510.259095,
          "trades": 9974,
          "taker_buy_base": 526391416.0,
          "taker_buy_quote": 521043.984861
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 0.000994,
          "high": 0.000998,
          "low": 0.000931,
          "close": 0.000937,
          "volume": 1520841545.0,
          "close_time": 1739663999999,
          "quote_volume": 1463741.225193,
          "trades": 10899,
          "taker_buy_base": 614615900.0,
          "taker_buy_quote": 590396.676894
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 0.000937,
          "high": 0.000975,
          "low": 0.000933,
          "close": 0.000958,
          "volume": 1292524632.0,
          "close_time": 1739750399999,
          "quote_volume": 1230863.053983,
          "trades": 9317,
          "taker_buy_base": 753283944.0,
          "taker_buy_quote": 716943.028433
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 0.000958,
          "high": 0.000996,
          "low": 0.000931,
          "close": 0.000947,
          "volume": 1501472512.0,
          "close_time": 1739836799999,
          "quote_volume": 1438287.181948,
          "trades": 12434,
          "taker_buy_base": 879685912.0,
          "taker_buy_quote": 841769.601519
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 0.000946,
          "high": 0.000954,
          "low": 0.000863,
          "close": 0.000904,
          "volume": 1405321381.0,
          "close_time": 1739923199999,
          "quote_volume": 1269414.999595,
          "trades": 12349,
          "taker_buy_base": 664978893.0,
          "taker_buy_quote": 599433.863179
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 0.000902,
          "high": 0.00093,
          "low": 0.00089,
          "close": 0.000913,
          "volume": 850050690.0,
          "close_time": 1740009599999,
          "quote_volume": 773568.414728,
          "trades": 6950,
          "taker_buy_base": 408342314.0,
          "taker_buy_quote": 372303.888205
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 0.000913,
          "high": 0.000948,
          "low": 0.000907,
          "close": 0.000944,
          "volume": 914152891.0,
          "close_time": 1740095999999,
          "quote_volume": 848320.985681,
          "trades": 7744,
          "taker_buy_base": 426195761.0,
          "taker_buy_quote": 395611.93974
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 0.000944,
          "high": 0.000997,
          "low": 0.000899,
          "close": 0.000915,
          "volume": 2373614217.0,
          "close_time": 1740182399999,
          "quote_volume": 2273897.755017,
          "trades": 18278,
          "taker_buy_base": 1009606228.0,
          "taker_buy_quote": 968499.918102
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 0.000915,
          "high": 0.000973,
          "low": 0.000908,
          "close": 0.000972,
          "volume": 921266208.0,
          "close_time": 1740268799999,
          "quote_volume": 865162.124355,
          "trades": 8149,
          "taker_buy_base": 497346634.0,
          "taker_buy_quote": 465966.226488
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 0.000972,
          "high": 0.000977,
          "low": 0.000931,
          "close": 0.00094,
          "volume": 727192344.0,
          "close_time": 1740355199999,
          "quote_volume": 692176.037596,
          "trades": 8488,
          "taker_buy_base": 368757577.0,
          "taker_buy_quote": 350894.856068
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 0.00094,
          "high": 0.000951,
          "low": 0.00081,
          "close": 0.000828,
          "volume": 1830247938.0,
          "close_time": 1740441599999,
          "quote_volume": 1612660.883743,
          "trades": 18059,
          "taker_buy_base": 832520147.0,
          "taker_buy_quote": 733384.833913
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 0.000828,
          "high": 0.000892,
          "low": 0.000783,
          "close": 0.000877,
          "volume": 1927822523.0,
          "close_time": 1740527999999,
          "quote_volume": 1606625.784069,
          "trades": 18054,
          "taker_buy_base": 1042192552.0,
          "taker_buy_quote": 868643.858579
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 0.000877,
          "high": 0.000896,
          "low": 0.00083,
          "close": 0.000848,
          "volume": 1677670398.0,
          "close_time": 1740614399999,
          "quote_volume": 1438473.529148,
          "trades": 15660,
          "taker_buy_base": 706237381.0,
          "taker_buy_quote": 607179.841026
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 0.000848,
          "high": 0.000879,
          "low": 0.000823,
          "close": 0.000855,
          "volume": 1107466860.0,
          "close_time": 1740700799999,
          "quote_volume": 944659.670644,
          "trades": 13482,
          "taker_buy_base": 597560107.0,
          "taker_buy_quote": 509976.817685
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 0.000855,
          "high": 0.000857,
          "low": 0.000782,
          "close": 0.00083,
          "volume": 2447610880.0,
          "close_time": 1740787199999,
          "quote_volume": 2001216.393369,
          "trades": 20165,
          "taker_buy_base": 1064268585.0,
          "taker_buy_quote": 871492.894744
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 0.000831,
          "high": 0.000871,
          "low": 0.000821,
          "close": 0.000863,
          "volume": 1343224509.0,
          "close_time": 1740873599999,
          "quote_volume": 1136234.202948,
          "trades": 10382,
          "taker_buy_base": 742728864.0,
          "taker_buy_quote": 628285.046842
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 0.000863,
          "high": 0.000949,
          "low": 0.000842,
          "close": 0.000939,
          "volume": 2155411479.0,
          "close_time": 1740959999999,
          "quote_volume": 1945169.21336,
          "trades": 20595,
          "taker_buy_base": 992200260.0,
          "taker_buy_quote": 894452.236437
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 0.000941,
          "high": 0.000947,
          "low": 0.000813,
          "close": 0.00083,
          "volume": 1767596303.0,
          "close_time": 1741046399999,
          "quote_volume": 1572717.993143,
          "trades": 16187,
          "taker_buy_base": 794041991.0,
          "taker_buy_quote": 708662.234567
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 0.00083,
          "high": 0.000838,
          "low": 0.000744,
          "close": 0.000804,
          "volume": 2160281015.0,
          "close_time": 1741132799999,
          "quote_volume": 1699089.667883,
          "trades": 19170,
          "taker_buy_base": 1174208124.0,
          "taker_buy_quote": 924234.635819
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 0.000804,
          "high": 0.000833,
          "low": 0.000779,
          "close": 0.000814,
          "volume": 945925253.0,
          "close_time": 1741219199999,
          "quote_volume": 764020.114181,
          "trades": 9275,
          "taker_buy_base": 469939611.0,
          "taker_buy_quote": 379652.210709
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 0.000813,
          "high": 0.000848,
          "low": 0.000794,
          "close": 0.00081,
          "volume": 922509348.0,
          "close_time": 1741305599999,
          "quote_volume": 754614.735232,
          "trades": 6647,
          "taker_buy_base": 454688650.0,
          "taker_buy_quote": 371395.193227
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 0.000809,
          "high": 0.000841,
          "low": 0.000764,
          "close": 0.000798,
          "volume": 1396066548.0,
          "close_time": 1741391999999,
          "quote_volume": 1130415.963469,
          "trades": 11978,
          "taker_buy_base": 688911030.0,
          "taker_buy_quote": 558044.62064
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 0.000798,
          "high": 0.000807,
          "low": 0.000779,
          "close": 0.000797,
          "volume": 883838060.0,
          "close_time": 1741478399999,
          "quote_volume": 702454.691246,
          "trades": 5533,
          "taker_buy_base": 565673146.0,
          "taker_buy_quote": 450104.554455
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 0.000796,
          "high": 0.000803,
          "low": 0.000702,
          "close": 0.000714,
          "volume": 1289770210.0,
          "close_time": 1741564799999,
          "quote_volume": 961024.73231,
          "trades": 8612,
          "taker_buy_base": 579176956.0,
          "taker_buy_quote": 430985.213989
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 0.000714,
          "high": 0.000759,
          "low": 0.00067,
          "close": 0.000684,
          "volume": 1339196802.0,
          "close_time": 1741651199999,
          "quote_volume": 962703.195019,
          "trades": 8777,
          "taker_buy_base": 623566207.0,
          "taker_buy_quote": 449244.747744
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 0.000686,
          "high": 0.000731,
          "low": 0.000627,
          "close": 0.000714,
          "volume": 1727066272.0,
          "close_time": 1741737599999,
          "quote_volume": 1186464.648847,
          "trades": 9647,
          "taker_buy_base": 827198406.0,
          "taker_buy_quote": 569018.41282
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 0.000715,
          "high": 0.000749,
          "low": 0.00069,
          "close": 0.000736,
          "volume": 1090511416.0,
          "close_time": 1741823999999,
          "quote_volume": 787846.645715,
          "trades": 8210,
          "taker_buy_base": 530647110.0,
          "taker_buy_quote": 383380.912837
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 0.000737,
          "high": 0.000744,
          "low": 0.000699,
          "close": 0.000722,
          "volume": 706299563.0,
          "close_time": 1741910399999,
          "quote_volume": 510369.738161,
          "trades": 5656,
          "taker_buy_base": 317915464.0,
          "taker_buy_quote": 229746.624898
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 0.00072,
          "high": 0.000763,
          "low": 0.000717,
          "close": 0.000747,
          "volume": 652402187.0,
          "close_time": 1741996799999,
          "quote_volume": 485028.68631,
          "trades": 6869,
          "taker_buy_base": 353904751.0,
          "taker_buy_quote": 263180.581635
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 0.000747,
          "high": 0.000772,
          "low": 0.000746,
          "close": 0.000768,
          "volume": 505933865.0,
          "close_time": 1742083199999,
          "quote_volume": 382236.835295,
          "trades": 6168,
          "taker_buy_base": 259442383.0,
          "taker_buy_quote": 196041.573962
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 0.000768,
          "high": 0.00077,
          "low": 0.000716,
          "close": 0.000718,
          "volume": 957302185.0,
          "close_time": 1742169599999,
          "quote_volume": 710253.415954,
          "trades": 6847,
          "taker_buy_base": 471887259.0,
          "taker_buy_quote": 350598.516094
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 0.000719,
          "high": 0.000794,
          "low": 0.000718,
          "close": 0.000793,
          "volume": 1027710441.0,
          "close_time": 1742255999999,
          "quote_volume": 781601.105765,
          "trades": 6044,
          "taker_buy_base": 517091865.0,
          "taker_buy_quote": 392912.850703
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 0.000795,
          "high": 0.000803,
          "low": 0.000751,
          "close": 0.000795,
          "volume": 1207442473.0,
          "close_time": 1742342399999,
          "quote_volume": 938236.142518,
          "trades": 7501,
          "taker_buy_base": 570843322.0,
          "taker_buy_quote": 443448.492764
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 0.000797,
          "high": 0.00083,
          "low": 0.000785,
          "close": 0.000826,
          "volume": 995897538.0,
          "close_time": 1742428799999,
          "quote_volume": 803748.037662,
          "trades": 10097,
          "taker_buy_base": 516600885.0,
          "taker_buy_quote": 417370.21702
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 0.000827,
          "high": 0.000833,
          "low": 0.000789,
          "close": 0.000798,
          "volume": 623128406.0,
          "close_time": 1742515199999,
          "quote_volume": 503940.551939,
          "trades": 3841,
          "taker_buy_base": 299632485.0,
          "taker_buy_quote": 242715.35427
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 0.000798,
          "high": 0.000801,
          "low": 0.000773,
          "close": 0.000775,
          "volume": 709971890.0,
          "close_time": 1742601599999,
          "quote_volume": 557877.106028,
          "trades": 5797,
          "taker_buy_base": 398185145.0,
          "taker_buy_quote": 313039.746337
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 0.000775,
          "high": 0.000806,
          "low": 0.000775,
          "close": 0.000792,
          "volume": 576418981.0,
          "close_time": 1742687999999,
          "quote_volume": 456389.800917,
          "trades": 6009,
          "taker_buy_base": 300451431.0,
          "taker_buy_quote": 237868.214227
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 0.000792,
          "high": 0.000805,
          "low": 0.000772,
          "close": 0.000787,
          "volume": 579655693.0,
          "close_time": 1742774399999,
          "quote_volume": 457710.0351,
          "trades": 6448,
          "taker_buy_base": 312480864.0,
          "taker_buy_quote": 246772.705781
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 0.000787,
          "high": 0.000828,
          "low": 0.000778,
          "close": 0.000821,
          "volume": 940435184.0,
          "close_time": 1742860799999,
          "quote_volume": 761307.620538,
          "trades": 7222,
          "taker_buy_base": 445722929.0,
          "taker_buy_quote": 360613.297528
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 0.000821,
          "high": 0.00083,
          "low": 0.000803,
          "close": 0.000823,
          "volume": 718962890.0,
          "close_time": 1742947199999,
          "quote_volume": 586552.160839,
          "trades": 6780,
          "taker_buy_base": 325333006.0,
          "taker_buy_quote": 265586.550369
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 0.000823,
          "high": 0.000843,
          "low": 0.000801,
          "close": 0.000808,
          "volume": 784836430.0,
          "close_time": 1743033599999,
          "quote_volume": 645219.766756,
          "trades": 7128,
          "taker_buy_base": 372375867.0,
          "taker_buy_quote": 305971.263386
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 0.000809,
          "high": 0.000825,
          "low": 0.000788,
          "close": 0.000803,
          "volume": 801099604.0,
          "close_time": 1743119999999,
          "quote_volume": 645218.064023,
          "trades": 6790,
          "taker_buy_base": 374923479.0,
          "taker_buy_quote": 301657.084644
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 0.000803,
          "high": 0.000809,
          "low": 0.000724,
          "close": 0.000738,
          "volume": 880431325.0,
          "close_time": 1743206399999,
          "quote_volume": 664758.821661,
          "trades": 4374,
          "taker_buy_base": 447702638.0,
          "taker_buy_quote": 337152.445229
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 0.000738,
          "high": 0.000745,
          "low": 0.000692,
          "close": 0.000713,
          "volume": 581964540.0,
          "close_time": 1743292799999,
          "quote_volume": 417547.371765,
          "trades": 3227,
          "taker_buy_base": 296331597.0,
          "taker_buy_quote": 212867.290864
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 0.000711,
          "high": 0.000744,
          "low": 0.000701,
          "close": 0.000709,
          "volume": 624576629.0,
          "close_time": 1743379199999,
          "quote_volume": 451524.915608,
          "trades": 3616,
          "taker_buy_base": 278415794.0,
          "taker_buy_quote": 201608.61268
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 0.00071,
          "high": 0.000728,
          "low": 0.000686,
          "close": 0.000717,
          "volume": 708731920.0,
          "close_time": 1743465599999,
          "quote_volume": 502627.734138,
          "trades": 3984,
          "taker_buy_base": 382875649.0,
          "taker_buy_quote": 271670.750817
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 0.000715,
          "high": 0.000745,
          "low": 0.000712,
          "close": 0.000721,
          "volume": 740161572.0,
          "close_time": 1743551999999,
          "quote_volume": 539658.475668,
          "trades": 5211,
          "taker_buy_base": 378953910.0,
          "taker_buy_quote": 276294.133442
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 0.000721,
          "high": 0.000721,
          "low": 0.000645,
          "close": 0.000657,
          "volume": 1475031885.0,
          "close_time": 1743638399999,
          "quote_volume": 1019032.923885,
          "trades": 10269,
          "taker_buy_base": 702074118.0,
          "taker_buy_quote": 483875.641225
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 0.000656,
          "high": 0.000673,
          "low": 0.000616,
          "close": 0.000647,
          "volume": 1651686553.0,
          "close_time": 1743724799999,
          "quote_volume": 1064598.233173,
          "trades": 12651,
          "taker_buy_base": 732916898.0,
          "taker_buy_quote": 474354.117729
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 0.000648,
          "high": 0.000674,
          "low": 0.000634,
          "close": 0.000669,
          "volume": 759213724.0,
          "close_time": 1743811199999,
          "quote_volume": 498529.926416,
          "trades": 7017,
          "taker_buy_base": 303878540.0,
          "taker_buy_quote": 199698.148155
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 0.000671,
          "high": 0.000674,
          "low": 0.000649,
          "close": 0.000664,
          "volume": 378652233.0,
          "close_time": 1743897599999,
          "quote_volume": 249833.68424,
          "trades": 3881,
          "taker_buy_base": 164868086.0,
          "taker_buy_quote": 108820.863134
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 0.000664,
          "high": 0.000672,
          "low": 0.000565,
          "close": 0.000582,
          "volume": 2048727470.0,
          "close_time": 1743983999999,
          "quote_volume": 1243888.417524,
          "trades": 16347,
          "taker_buy_base": 839776213.0,
          "taker_buy_quote": 510685.340227
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 0.00058,
          "high": 0.000623,
          "low": 0.000527,
          "close": 0.000605,
          "volume": 2903117726.0,
          "close_time": 1744070399999,
          "quote_volume": 1685109.390969,
          "trades": 16734,
          "taker_buy_base": 1559848807.0,
          "taker_buy_quote": 907586.934058
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 0.000606,
          "high": 0.000627,
          "low": 0.000584,
          "close": 0.000588,
          "volume": 990178638.0,
          "close_time": 1744156799999,
          "quote_volume": 597486.936696,
          "trades": 7800,
          "taker_buy_base": 469538015.0,
          "taker_buy_quote": 282963.625288
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 0.000588,
          "high": 0.000657,
          "low": 0.000567,
          "close": 0.000647,
          "volume": 1570424548.0,
          "close_time": 1744243199999,
          "quote_volume": 960240.45091,
          "trades": 8937,
          "taker_buy_base": 750041422.0,
          "taker_buy_quote": 462433.127821
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 0.000646,
          "high": 0.00065,
          "low": 0.000606,
          "close": 0.000623,
          "volume": 826411903.0,
          "close_time": 1744329599999,
          "quote_volume": 517081.051301,
          "trades": 6544,
          "taker_buy_base": 349174187.0,
          "taker_buy_quote": 218707.176905
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 0.000623,
          "high": 0.000659,
          "low": 0.000622,
          "close": 0.000649,
          "volume": 689041402.0,
          "close_time": 1744415999999,
          "quote_volume": 442592.68703,
          "trades": 6676,
          "taker_buy_base": 317209264.0,
          "taker_buy_quote": 203832.578755
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 0.000648,
          "high": 0.000692,
          "low": 0.000646,
          "close": 0.000687,
          "volume": 733689857.0,
          "close_time": 1744502399999,
          "quote_volume": 492270.899234,
          "trades": 7860,
          "taker_buy_base": 429406194.0,
          "taker_buy_quote": 288104.728292
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 0.000687,
          "high": 0.000692,
          "low": 0.000638,
          "close": 0.00065,
          "volume": 970507434.0,
          "close_time": 1744588799999,
          "quote_volume": 644722.105978,
          "trades": 8267,
          "taker_buy_base": 501709352.0,
          "taker_buy_quote": 332959.934948
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 0.00065,
          "high": 0.000692,
          "low": 0.000645,
          "close": 0.000646,
          "volume": 1100086045.0,
          "close_time": 1744675199999,
          "quote_volume": 732119.229168,
          "trades": 7299,
          "taker_buy_base": 546711791.0,
          "taker_buy_quote": 363995.38702
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 0.000647,
          "high": 0.000663,
          "low": 0.000624,
          "close": 0.000629,
          "volume": 974020471.0,
          "close_time": 1744761599999,
          "quote_volume": 629097.019879,
          "trades": 4437,
          "taker_buy_base": 475875185.0,
          "taker_buy_quote": 307648.400326
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 0.000628,
          "high": 0.000641,
          "low": 0.000607,
          "close": 0.000628,
          "volume": 664045202.0,
          "close_time": 1744847999999,
          "quote_volume": 416476.216252,
          "trades": 3943,
          "taker_buy_base": 300857839.0,
          "taker_buy_quote": 188899.179203
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 0.000629,
          "high": 0.000641,
          "low": 0.000615,
          "close": 0.000631,
          "volume": 716616602.0,
          "close_time": 1744934399999,
          "quote_volume": 451456.512004,
          "trades": 6587,
          "taker_buy_base": 338919540.0,
          "taker_buy_quote": 213551.655931
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 0.000631,
          "high": 0.000658,
          "low": 0.000625,
          "close": 0.000654,
          "volume": 548441082.0,
          "close_time": 1745020799999,
          "quote_volume": 352798.868524,
          "trades": 4904,
          "taker_buy_base": 230053253.0,
          "taker_buy_quote": 148003.011811
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 0.000653,
          "high": 0.000681,
          "low": 0.000651,
          "close": 0.000678,
          "volume": 544537471.0,
          "close_time": 1745107199999,
          "quote_volume": 362122.45873,
          "trades": 5108,
          "taker_buy_base": 273389641.0,
          "taker_buy_quote": 182160.568566
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 0.000677,
          "high": 0.000699,
          "low": 0.000673,
          "close": 0.000691,
          "volume": 740789683.0,
          "close_time": 1745193599999,
          "quote_volume": 508325.920999,
          "trades": 7748,
          "taker_buy_base": 366698261.0,
          "taker_buy_quote": 251847.969784
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 0.000691,
          "high": 0.000715,
          "low": 0.000687,
          "close": 0.00069,
          "volume": 827598290.0,
          "close_time": 1745279999999,
          "quote_volume": 580191.771287,
          "trades": 9425,
          "taker_buy_base": 420021137.0,
          "taker_buy_quote": 294839.486198
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 0.000689,
          "high": 0.000766,
          "low": 0.000678,
          "close": 0.000762,
          "volume": 1038140173.0,
          "close_time": 1745366399999,
          "quote_volume": 745297.72002,
          "trades": 9731,
          "taker_buy_base": 594696143.0,
          "taker_buy_quote": 428135.480839
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 0.000762,
          "high": 0.000815,
          "low": 0.000761,
          "close": 0.000802,
          "volume": 1234136832.0,
          "close_time": 1745452799999,
          "quote_volume": 977994.752499,
          "trades": 12359,
          "taker_buy_base": 595686459.0,
          "taker_buy_quote": 472291.748942
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 0.000803,
          "high": 0.000815,
          "low": 0.000744,
          "close": 0.00081,
          "volume": 1263648203.0,
          "close_time": 1745539199999,
          "quote_volume": 984323.603974,
          "trades": 12836,
          "taker_buy_base": 595726917.0,
          "taker_buy_quote": 464947.620668
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 0.000809,
          "high": 0.000835,
          "low": 0.000801,
          "close": 0.000818,
          "volume": 885511055.0,
          "close_time": 1745625599999,
          "quote_volume": 726139.87429,
          "trades": 9345,
          "taker_buy_base": 417946537.0,
          "taker_buy_quote": 342801.837239
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 0.000818,
          "high": 0.000844,
          "low": 0.00081,
          "close": 0.000836,
          "volume": 673745110.0,
          "close_time": 1745711999999,
          "quote_volume": 556746.148044,
          "trades": 8065,
          "taker_buy_base": 294287539.0,
          "taker_buy_quote": 243439.965173
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 0.000837,
          "high": 0.000843,
          "low": 0.000793,
          "close": 0.000795,
          "volume": 778377700.0,
          "close_time": 1745798399999,
          "quote_volume": 631112.829402,
          "trades": 10509,
          "taker_buy_base": 360343252.0,
          "taker_buy_quote": 292187.886591
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 0.000795,
          "high": 0.000839,
          "low": 0.00077,
          "close": 0.000813,
          "volume": 1351959848.0,
          "close_time": 1745884799999,
          "quote_volume": 1095807.801611,
          "trades": 13140,
          "taker_buy_base": 554741858.0,
          "taker_buy_quote": 448997.354393
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 0.000813,
          "high": 0.00083,
          "low": 0.00078,
          "close": 0.000789,
          "volume": 608821023.0,
          "close_time": 1745971199999,
          "quote_volume": 495212.567681,
          "trades": 9666,
          "taker_buy_base": 296890615.0,
          "taker_buy_quote": 241452.848412
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 0.000788,
          "high": 0.00083,
          "low": 0.000781,
          "close": 0.00082,
          "volume": 735608529.0,
          "close_time": 1746057599999,
          "quote_volume": 593991.949082,
          "trades": 7030,
          "taker_buy_base": 352230800.0,
          "taker_buy_quote": 284780.005437
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 0.00082,
          "high": 0.000874,
          "low": 0.000812,
          "close": 0.000836,
          "volume": 1197215200.0,
          "close_time": 1746143999999,
          "quote_volume": 1015383.549186,
          "trades": 8740,
          "taker_buy_base": 654725704.0,
          "taker_buy_quote": 555886.221368
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 0.000835,
          "high": 0.000843,
          "low": 0.000809,
          "close": 0.000831,
          "volume": 854218681.0,
          "close_time": 1746230399999,
          "quote_volume": 705430.321539,
          "trades": 7053,
          "taker_buy_base": 410937638.0,
          "taker_buy_quote": 339725.032495
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 0.000831,
          "high": 0.000838,
          "low": 0.000788,
          "close": 0.000789,
          "volume": 611046825.0,
          "close_time": 1746316799999,
          "quote_volume": 498319.012245,
          "trades": 3802,
          "taker_buy_base": 259544234.0,
          "taker_buy_quote": 212074.660232
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 0.000789,
          "high": 0.000793,
          "low": 0.000749,
          "close": 0.00076,
          "volume": 927205414.0,
          "close_time": 1746403199999,
          "quote_volume": 710494.422792,
          "trades": 6277,
          "taker_buy_base": 430870919.0,
          "taker_buy_quote": 330049.294825
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 0.00076,
          "high": 0.000775,
          "low": 0.000743,
          "close": 0.000758,
          "volume": 739470356.0,
          "close_time": 1746489599999,
          "quote_volume": 558852.69169,
          "trades": 4346,
          "taker_buy_base": 381518509.0,
          "taker_buy_quote": 288535.612631
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 0.000758,
          "high": 0.000763,
          "low": 0.000707,
          "close": 0.000739,
          "volume": 976799709.0,
          "close_time": 1746575999999,
          "quote_volume": 714442.76607,
          "trades": 6307,
          "taker_buy_base": 468178203.0,
          "taker_buy_quote": 342585.83566
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 0.00074,
          "high": 0.000761,
          "low": 0.000724,
          "close": 0.000741,
          "volume": 780274220.0,
          "close_time": 1746662399999,
          "quote_volume": 580578.566016,
          "trades": 4203,
          "taker_buy_base": 367490902.0,
          "taker_buy_quote": 273717.426816
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 0.000742,
          "high": 0.000869,
          "low": 0.00074,
          "close": 0.000866,
          "volume": 1044561561.0,
          "close_time": 1746748799999,
          "quote_volume": 844190.779941,
          "trades": 7796,
          "taker_buy_base": 556728796.0,
          "taker_buy_quote": 451458.181879
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 0.000867,
          "high": 0.000936,
          "low": 0.000864,
          "close": 0.000932,
          "volume": 1653886714.0,
          "close_time": 1746835199999,
          "quote_volume": 1505698.645371,
          "trades": 19113,
          "taker_buy_base": 872287733.0,
          "taker_buy_quote": 794404.514597
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 0.000934,
          "high": 0.000997,
          "low": 0.000928,
          "close": 0.000994,
          "volume": 1369304508.0,
          "close_time": 1746921599999,
          "quote_volume": 1304529.870077,
          "trades": 17854,
          "taker_buy_base": 719571789.0,
          "taker_buy_quote": 685911.282398
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 0.000995,
          "high": 0.001014,
          "low": 0.00094,
          "close": 0.000968,
          "volume": 2450030838.0,
          "close_time": 1747007999999,
          "quote_volume": 2403613.082843,
          "trades": 22184,
          "taker_buy_base": 1317689980.0,
          "taker_buy_quote": 1295527.6565
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 0.000967,
          "high": 0.001014,
          "low": 0.000915,
          "close": 0.000951,
          "volume": 1822509410.0,
          "close_time": 1747094399999,
          "quote_volume": 1772275.992311,
          "trades": 16633,
          "taker_buy_base": 815955148.0,
          "taker_buy_quote": 795180.307856
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 0.000951,
          "high": 0.001004,
          "low": 0.000883,
          "close": 0.000993,
          "volume": 963370519.0,
          "close_time": 1747180799999,
          "quote_volume": 903054.704782,
          "trades": 8324,
          "taker_buy_base": 514865905.0,
          "taker_buy_quote": 482891.247763
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 0.000992,
          "high": 0.001003,
          "low": 0.000924,
          "close": 0.00093,
          "volume": 850259190.0,
          "close_time": 1747267199999,
          "quote_volume": 813373.129738,
          "trades": 7685,
          "taker_buy_base": 428345424.0,
          "taker_buy_quote": 409690.014823
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 0.00093,
          "high": 0.000947,
          "low": 0.000847,
          "close": 0.000872,
          "volume": 1457921776.0,
          "close_time": 1747353599999,
          "quote_volume": 1287002.319432,
          "trades": 14163,
          "taker_buy_base": 697522140.0,
          "taker_buy_quote": 615280.67061
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 0.000872,
          "high": 0.000895,
          "low": 0.000842,
          "close": 0.000849,
          "volume": 905669419.0,
          "close_time": 1747439999999,
          "quote_volume": 794274.338895,
          "trades": 11683,
          "taker_buy_base": 438149982.0,
          "taker_buy_quote": 384317.656904
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 0.000846,
          "high": 0.000851,
          "low": 0.0008,
          "close": 0.000813,
          "volume": 893538096.0,
          "close_time": 1747526399999,
          "quote_volume": 731965.510058,
          "trades": 11638,
          "taker_buy_base": 424646410.0,
          "taker_buy_quote": 347582.268937
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 0.000814,
          "high": 0.000877,
          "low": 0.0008,
          "close": 0.000868,
          "volume": 1222372349.0,
          "close_time": 1747612799999,
          "quote_volume": 1027962.714621,
          "trades": 15689,
          "taker_buy_base": 612356069.0,
          "taker_buy_quote": 516059.38624
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 0.000868,
          "high": 0.000873,
          "low": 0.000781,
          "close": 0.000822,
          "volume": 1307134231.0,
          "close_time": 1747699199999,
          "quote_volume": 1068127.620175,
          "trades": 14384,
          "taker_buy_base": 604815811.0,
          "taker_buy_quote": 494002.816728
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 0.000823,
          "high": 0.000846,
          "low": 0.000793,
          "close": 0.000837,
          "volume": 1148727480.0,
          "close_time": 1747785599999,
          "quote_volume": 939471.031983,
          "trades": 12933,
          "taker_buy_base": 527770194.0,
          "taker_buy_quote": 431287.159252
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 0.000838,
          "high": 0.000865,
          "low": 0.000812,
          "close": 0.00085,
          "volume": 1090574529.0,
          "close_time": 1747871999999,
          "quote_volume": 914950.572501,
          "trades": 11790,
          "taker_buy_base": 499060849.0,
          "taker_buy_quote": 419385.980545
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 0.000848,
          "high": 0.000935,
          "low": 0.000848,
          "close": 0.000933,
          "volume": 1209665090.0,
          "close_time": 1747958399999,
          "quote_volume": 1089848.213387,
          "trades": 12268,
          "taker_buy_base": 634045608.0,
          "taker_buy_quote": 571635.619388
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 0.000933,
          "high": 0.000948,
          "low": 0.000835,
          "close": 0.000838,
          "volume": 1357241458.0,
          "close_time": 1748044799999,
          "quote_volume": 1219615.449049,
          "trades": 12597,
          "taker_buy_base": 621668165.0,
          "taker_buy_quote": 560035.808422
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 0.000836,
          "high": 0.000856,
          "low": 0.000824,
          "close": 0.000828,
          "volume": 779286904.0,
          "close_time": 1748131199999,
          "quote_volume": 655102.601786,
          "trades": 7658,
          "taker_buy_base": 440249871.0,
          "taker_buy_quote": 370290.49953
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 0.000829,
          "high": 0.000831,
          "low": 0.000766,
          "close": 0.000814,
          "volume": 1306326983.0,
          "close_time": 1748217599999,
          "quote_volume": 1039319.30526,
          "trades": 12669,
          "taker_buy_base": 660471115.0,
          "taker_buy_quote": 524069.609389
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 0.000812,
          "high": 0.000836,
          "low": 0.000794,
          "close": 0.000804,
          "volume": 817577096.0,
          "close_time": 1748303999999,
          "quote_volume": 667088.453684,
          "trades": 8554,
          "taker_buy_base": 430113768.0,
          "taker_buy_quote": 351336.279673
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 0.000804,
          "high": 0.000859,
          "low": 0.000786,
          "close": 0.000839,
          "volume": 983162381.0,
          "close_time": 1748390399999,
          "quote_volume": 817195.799544,
          "trades": 8757,
          "taker_buy_base": 547495984.0,
          "taker_buy_quote": 455360.743908
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 0.000838,
          "high": 0.000859,
          "low": 0.000801,
          "close": 0.000833,
          "volume": 1083697048.0,
          "close_time": 1748476799999,
          "quote_volume": 899518.753941,
          "trades": 9962,
          "taker_buy_base": 503184944.0,
          "taker_buy_quote": 417945.84706
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 0.000833,
          "high": 0.000863,
          "low": 0.000803,
          "close": 0.000806,
          "volume": 1290739832.0,
          "close_time": 1748563199999,
          "quote_volume": 1077919.135951,
          "trades": 13098,
          "taker_buy_base": 653924910.0,
          "taker_buy_quote": 545924.321956
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 0.000805,
          "high": 0.000811,
          "low": 0.000683,
          "close": 0.000692,
          "volume": 2268411086.0,
          "close_time": 1748649599999,
          "quote_volume": 1673832.997216,
          "trades": 19918,
          "taker_buy_base": 1117564945.0,
          "taker_buy_quote": 825522.706066
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 0.000691,
          "high": 0.000721,
          "low": 0.000674,
          "close": 0.000713,
          "volume": 1034686678.0,
          "close_time": 1748735999999,
          "quote_volume": 717347.773044,
          "trades": 6139,
          "taker_buy_base": 544840535.0,
          "taker_buy_quote": 377905.626447
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 0.000713,
          "high": 0.000739,
          "low": 0.000686,
          "close": 0.000735,
          "volume": 895417392.0,
          "close_time": 1748822399999,
          "quote_volume": 636207.100148,
          "trades": 4235,
          "taker_buy_base": 464539396.0,
          "taker_buy_quote": 330559.679596
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 0.000733,
          "high": 0.000746,
          "low": 0.000701,
          "close": 0.000744,
          "volume": 925063957.0,
          "close_time": 1748908799999,
          "quote_volume": 664039.647449,
          "trades": 3775,
          "taker_buy_base": 372060216.0,
          "taker_buy_quote": 267819.349531
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 0.000744,
          "high": 0.000764,
          "low": 0.000732,
          "close": 0.000741,
          "volume": 1076043640.0,
          "close_time": 1748995199999,
          "quote_volume": 805842.014885,
          "trades": 4346,
          "taker_buy_base": 470435137.0,
          "taker_buy_quote": 353166.773907
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 0.000743,
          "high": 0.00076,
          "low": 0.000708,
          "close": 0.000711,
          "volume": 797244966.0,
          "close_time": 1749081599999,
          "quote_volume": 590850.008529,
          "trades": 5012,
          "taker_buy_base": 310226285.0,
          "taker_buy_quote": 229941.585539
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 0.000711,
          "high": 0.000732,
          "low": 0.00066,
          "close": 0.00067,
          "volume": 1531539258.0,
          "close_time": 1749167999999,
          "quote_volume": 1073738.857926,
          "trades": 8452,
          "taker_buy_base": 781903166.0,
          "taker_buy_quote": 548406.686603
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 0.00067,
          "high": 0.000713,
          "low": 0.000667,
          "close": 0.000685,
          "volume": 501695776.0,
          "close_time": 1749254399999,
          "quote_volume": 345082.5512,
          "trades": 3184,
          "taker_buy_base": 232354753.0,
          "taker_buy_quote": 160026.893319
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 0.000684,
          "high": 0.000722,
          "low": 0.000679,
          "close": 0.000716,
          "volume": 442084247.0,
          "close_time": 1749340799999,
          "quote_volume": 312497.014118,
          "trades": 2986,
          "taker_buy_base": 231453849.0,
          "taker_buy_quote": 163618.715181
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 0.000716,
          "high": 0.000725,
          "low": 0.0007,
          "close": 0.000715,
          "volume": 343912279.0,
          "close_time": 1749427199999,
          "quote_volume": 245044.427952,
          "trades": 2791,
          "taker_buy_base": 188708767.0,
          "taker_buy_quote": 134488.670658
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 0.000715,
          "high": 0.000763,
          "low": 0.0007,
          "close": 0.000761,
          "volume": 533209234.0,
          "close_time": 1749513599999,
          "quote_volume": 387322.336185,
          "trades": 3804,
          "taker_buy_base": 260040046.0,
          "taker_buy_quote": 189097.18526
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 0.000762,
          "high": 0.000787,
          "low": 0.000749,
          "close": 0.000787,
          "volume": 686872425.0,
          "close_time": 1749599999999,
          "quote_volume": 527532.95632,
          "trades": 5595,
          "taker_buy_base": 325438657.0,
          "taker_buy_quote": 250284.50489
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 0.000786,
          "high": 0.000789,
          "low": 0.000737,
          "close": 0.00074,
          "volume": 888122816.0,
          "close_time": 1749686399999,
          "quote_volume": 679478.804696,
          "trades": 6532,
          "taker_buy_base": 438225625.0,
          "taker_buy_quote": 335679.852617
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 0.000742,
          "high": 0.000742,
          "low": 0.000687,
          "close": 0.000692,
          "volume": 1101579926.0,
          "close_time": 1749772799999,
          "quote_volume": 790240.0926,
          "trades": 4295,
          "taker_buy_base": 524492272.0,
          "taker_buy_quote": 376867.708744
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 0.000691,
          "high": 0.000691,
          "low": 0.000603,
          "close": 0.000631,
          "volume": 3560716829.0,
          "close_time": 1749859199999,
          "quote_volume": 2236395.453362,
          "trades": 11052,
          "taker_buy_base": 1680581516.0,
          "taker_buy_quote": 1052066.108819
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 0.000631,
          "high": 0.000637,
          "low": 0.000601,
          "close": 0.000617,
          "volume": 785761348.0,
          "close_time": 1749945599999,
          "quote_volume": 486777.156093,
          "trades": 3012,
          "taker_buy_base": 356152306.0,
          "taker_buy_quote": 221345.023313
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 0.000617,
          "high": 0.000626,
          "low": 0.000596,
          "close": 0.000615,
          "volume": 845657525.0,
          "close_time": 1750031999999,
          "quote_volume": 518871.576124,
          "trades": 3448,
          "taker_buy_base": 373629084.0,
          "taker_buy_quote": 229298.03009
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 0.000614,
          "high": 0.000645,
          "low": 0.000604,
          "close": 0.000605,
          "volume": 973984133.0,
          "close_time": 1750118399999,
          "quote_volume": 614835.457747,
          "trades": 5458,
          "taker_buy_base": 445746235.0,
          "taker_buy_quote": 281880.571961
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 0.000605,
          "high": 0.000611,
          "low": 0.000561,
          "close": 0.000573,
          "volume": 1488536114.0,
          "close_time": 1750204799999,
          "quote_volume": 872025.546616,
          "trades": 7746,
          "taker_buy_base": 656093199.0,
          "taker_buy_quote": 384642.632157
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 0.000573,
          "high": 0.000602,
          "low": 0.000554,
          "close": 0.0006,
          "volume": 1313503304.0,
          "close_time": 1750291199999,
          "quote_volume": 758454.19642,
          "trades": 3578,
          "taker_buy_base": 801679467.0,
          "taker_buy_quote": 463388.238104
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 0.000602,
          "high": 0.000629,
          "low": 0.000577,
          "close": 0.00059,
          "volume": 1163955146.0,
          "close_time": 1750377599999,
          "quote_volume": 703063.082413,
          "trades": 4377,
          "taker_buy_base": 552708125.0,
          "taker_buy_quote": 334953.31965
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 0.000592,
          "high": 0.000611,
          "low": 0.000557,
          "close": 0.00057,
          "volume": 801686603.0,
          "close_time": 1750463999999,
          "quote_volume": 465071.705948,
          "trades": 3134,
          "taker_buy_base": 376273860.0,
          "taker_buy_quote": 218042.988671
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 0.00057,
          "high": 0.000582,
          "low": 0.000515,
          "close": 0.000529,
          "volume": 1127412287.0,
          "close_time": 1750550399999,
          "quote_volume": 612334.033505,
          "trades": 5430,
          "taker_buy_base": 450579078.0,
          "taker_buy_quote": 243698.113607
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 0.000529,
          "high": 0.000537,
          "low": 0.000485,
          "close": 0.000513,
          "volume": 1363973719.0,
          "close_time": 1750636799999,
          "quote_volume": 693542.073849,
          "trades": 5345,
          "taker_buy_base": 673082457.0,
          "taker_buy_quote": 342340.210394
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 0.000515,
          "high": 0.000579,
          "low": 0.000508,
          "close": 0.000574,
          "volume": 1137457332.0,
          "close_time": 1750723199999,
          "quote_volume": 608280.786035,
          "trades": 4461,
          "taker_buy_base": 679789143.0,
          "taker_buy_quote": 363605.676402
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 0.000576,
          "high": 0.000583,
          "low": 0.000562,
          "close": 0.00058,
          "volume": 643559488.0,
          "close_time": 1750809599999,
          "quote_volume": 368001.155124,
          "trades": 4156,
          "taker_buy_base": 329626350.0,
          "taker_buy_quote": 188789.106244
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 0.000579,
          "high": 0.000585,
          "low": 0.000551,
          "close": 0.000559,
          "volume": 588196426.0,
          "close_time": 1750895999999,
          "quote_volume": 333861.755984,
          "trades": 3429,
          "taker_buy_base": 263188767.0,
          "taker_buy_quote": 149481.396383
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 0.000557,
          "high": 0.000579,
          "low": 0.000539,
          "close": 0.000541,
          "volume": 692426839.0,
          "close_time": 1750982399999,
          "quote_volume": 386219.66104,
          "trades": 4011,
          "taker_buy_base": 332587183.0,
          "taker_buy_quote": 186215.177379
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 0.000541,
          "high": 0.000558,
          "low": 0.000534,
          "close": 0.00055,
          "volume": 575191578.0,
          "close_time": 1751068799999,
          "quote_volume": 314435.180367,
          "trades": 2864,
          "taker_buy_base": 302332875.0,
          "taker_buy_quote": 165414.156965
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 0.000549,
          "high": 0.000581,
          "low": 0.000548,
          "close": 0.000578,
          "volume": 440494282.0,
          "close_time": 1751155199999,
          "quote_volume": 248614.891233,
          "trades": 2537,
          "taker_buy_base": 231704623.0,
          "taker_buy_quote": 130663.966967
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 0.000578,
          "high": 0.000607,
          "low": 0.00057,
          "close": 0.000604,
          "volume": 975791504.0,
          "close_time": 1751241599999,
          "quote_volume": 571968.307693,
          "trades": 5976,
          "taker_buy_base": 468677860.0,
          "taker_buy_quote": 275234.290767
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 0.000605,
          "high": 0.000608,
          "low": 0.00057,
          "close": 0.000591,
          "volume": 645441208.0,
          "close_time": 1751327999999,
          "quote_volume": 379947.625264,
          "trades": 4841,
          "taker_buy_base": 314501347.0,
          "taker_buy_quote": 184833.74026
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 0.000591,
          "high": 0.000593,
          "low": 0.000558,
          "close": 0.000565,
          "volume": 749562211.0,
          "close_time": 1751414399999,
          "quote_volume": 428176.007346,
          "trades": 5547,
          "taker_buy_base": 346582061.0,
          "taker_buy_quote": 197897.714401
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 0.000565,
          "high": 0.000626,
          "low": 0.00056,
          "close": 0.000617,
          "volume": 845067391.0,
          "close_time": 1751500799999,
          "quote_volume": 505560.561985,
          "trades": 6936,
          "taker_buy_base": 420447077.0,
          "taker_buy_quote": 251057.850511
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 0.000617,
          "high": 0.000625,
          "low": 0.000599,
          "close": 0.000614,
          "volume": 879171235.0,
          "close_time": 1751587199999,
          "quote_volume": 540698.360218,
          "trades": 7202,
          "taker_buy_base": 369511882.0,
          "taker_buy_quote": 227424.511147
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 0.000615,
          "high": 0.00062,
          "low": 0.000572,
          "close": 0.000583,
          "volume": 473535288.0,
          "close_time": 1751673599999,
          "quote_volume": 278651.774717,
          "trades": 4443,
          "taker_buy_base": 221385478.0,
          "taker_buy_quote": 130506.710223
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 0.000581,
          "high": 0.000591,
          "low": 0.000564,
          "close": 0.000584,
          "volume": 382253374.0,
          "close_time": 1751759999999,
          "quote_volume": 220208.279167,
          "trades": 3108,
          "taker_buy_base": 263401348.0,
          "taker_buy_quote": 151502.705348
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 0.000585,
          "high": 0.000601,
          "low": 0.000576,
          "close": 0.000586,
          "volume": 365567606.0,
          "close_time": 1751846399999,
          "quote_volume": 215489.609293,
          "trades": 2882,
          "taker_buy_base": 169851244.0,
          "taker_buy_quote": 100328.388081
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 0.000587,
          "high": 0.000599,
          "low": 0.000579,
          "close": 0.000588,
          "volume": 393920338.0,
          "close_time": 1751932799999,
          "quote_volume": 232107.105169,
          "trades": 3920,
          "taker_buy_base": 182406148.0,
          "taker_buy_quote": 107544.621334
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 0.000587,
          "high": 0.000614,
          "low": 0.000578,
          "close": 0.000606,
          "volume": 434606897.0,
          "close_time": 1752019199999,
          "quote_volume": 258772.726952,
          "trades": 4510,
          "taker_buy_base": 226249195.0,
          "taker_buy_quote": 134665.833956
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 0.000607,
          "high": 0.00064,
          "low": 0.000599,
          "close": 0.000638,
          "volume": 767834881.0,
          "close_time": 1752105599999,
          "quote_volume": 476691.339205,
          "trades": 7578,
          "taker_buy_base": 381607816.0,
          "taker_buy_quote": 237256.910314
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 0.000638,
          "high": 0.000682,
          "low": 0.000628,
          "close": 0.000678,
          "volume": 1431702651.0,
          "close_time": 1752191999999,
          "quote_volume": 924582.548149,
          "trades": 9776,
          "taker_buy_base": 535803475.0,
          "taker_buy_quote": 348393.963568
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 0.000678,
          "high": 0.000781,
          "low": 0.00067,
          "close": 0.000706,
          "volume": 3462324897.0,
          "close_time": 1752278399999,
          "quote_volume": 2520768.323809,
          "trades": 18578,
          "taker_buy_base": 1693774493.0,
          "taker_buy_quote": 1231120.511672
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 0.000707,
          "high": 0.000725,
          "low": 0.000671,
          "close": 0.000692,
          "volume": 1114440904.0,
          "close_time": 1752364799999,
          "quote_volume": 782115.549863,
          "trades": 6990,
          "taker_buy_base": 484764051.0,
          "taker_buy_quote": 341205.85828
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 0.000691,
          "high": 0.000738,
          "low": 0.000688,
          "close": 0.000715,
          "volume": 1012229860.0,
          "close_time": 1752451199999,
          "quote_volume": 722838.479176,
          "trades": 7335,
          "taker_buy_base": 503974810.0,
          "taker_buy_quote": 360317.298461
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 0.000715,
          "high": 0.000759,
          "low": 0.000697,
          "close": 0.000715,
          "volume": 1213169187.0,
          "close_time": 1752537599999,
          "quote_volume": 883118.436419,
          "trades": 7940,
          "taker_buy_base": 594911122.0,
          "taker_buy_quote": 433097.592965
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 0.000713,
          "high": 0.000747,
          "low": 0.000681,
          "close": 0.000744,
          "volume": 1578137871.0,
          "close_time": 1752623999999,
          "quote_volume": 1120024.40448,
          "trades": 11811,
          "taker_buy_base": 865277523.0,
          "taker_buy_quote": 615103.777443
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 0.000744,
          "high": 0.000768,
          "low": 0.000732,
          "close": 0.000747,
          "volume": 1119138496.0,
          "close_time": 1752710399999,
          "quote_volume": 838073.049354,
          "trades": 8601,
          "taker_buy_base": 578592453.0,
          "taker_buy_quote": 433739.712306
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 0.000748,
          "high": 0.000766,
          "low": 0.000721,
          "close": 0.000751,
          "volume": 1247721983.0,
          "close_time": 1752796799999,
          "quote_volume": 932154.427932,
          "trades": 9945,
          "taker_buy_base": 580218062.0,
          "taker_buy_quote": 434189.015341
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 0.000754,
          "high": 0.000799,
          "low": 0.000662,
          "close": 0.000749,
          "volume": 1586871887.0,
          "close_time": 1752883199999,
          "quote_volume": 1219392.91803,
          "trades": 9664,
          "taker_buy_base": 755854535.0,
          "taker_buy_quote": 583623.94215
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 0.000749,
          "high": 0.000772,
          "low": 0.000722,
          "close": 0.000769,
          "volume": 734614259.0,
          "close_time": 1752969599999,
          "quote_volume": 549302.771801,
          "trades": 5164,
          "taker_buy_base": 376561641.0,
          "taker_buy_quote": 281851.240033
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 0.000771,
          "high": 0.000824,
          "low": 0.000762,
          "close": 0.000806,
          "volume": 1653016567.0,
          "close_time": 1753055999999,
          "quote_volume": 1321014.620878,
          "trades": 8265,
          "taker_buy_base": 851775712.0,
          "taker_buy_quote": 682746.720442
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 0.000807,
          "high": 0.00086,
          "low": 0.000792,
          "close": 0.000851,
          "volume": 1671640409.0,
          "close_time": 1753142399999,
          "quote_volume": 1395116.320344,
          "trades": 8622,
          "taker_buy_base": 826571772.0,
          "taker_buy_quote": 690307.638818
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 0.000851,
          "high": 0.000859,
          "low": 0.000801,
          "close": 0.00085,
          "volume": 2051408231.0,
          "close_time": 1753228799999,
          "quote_volume": 1709473.517151,
          "trades": 10522,
          "taker_buy_base": 1008382579.0,
          "taker_buy_quote": 841589.396688
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 0.00085,
          "high": 0.000868,
          "low": 0.00073,
          "close": 0.000773,
          "volume": 2272915786.0,
          "close_time": 1753315199999,
          "quote_volume": 1842908.189693,
          "trades": 12163,
          "taker_buy_base": 1098443409.0,
          "taker_buy_quote": 891845.427456
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 0.000772,
          "high": 0.000798,
          "low": 0.000708,
          "close": 0.000763,
          "volume": 1647589840.0,
          "close_time": 1753401599999,
          "quote_volume": 1254380.205632,
          "trades": 13029,
          "taker_buy_base": 863331541.0,
          "taker_buy_quote": 658684.858478
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 0.000762,
          "high": 0.000803,
          "low": 0.000735,
          "close": 0.000798,
          "volume": 1811478925.0,
          "close_time": 1753487999999,
          "quote_volume": 1398214.347916,
          "trades": 11779,
          "taker_buy_base": 931022558.0,
          "taker_buy_quote": 721510.918372
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 0.0008,
          "high": 0.000889,
          "low": 0.000795,
          "close": 0.000842,
          "volume": 3171021706.0,
          "close_time": 1753574399999,
          "quote_volume": 2710018.889474,
          "trades": 28433,
          "taker_buy_base": 1634056881.0,
          "taker_buy_quote": 1398591.939428
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 0.000843,
          "high": 0.000869,
          "low": 0.000838,
          "close": 0.00086,
          "volume": 1052927010.0,
          "close_time": 1753660799999,
          "quote_volume": 898249.704627,
          "trades": 10852,
          "taker_buy_base": 482332410.0,
          "taker_buy_quote": 412085.50468
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 0.000861,
          "high": 0.000887,
          "low": 0.00079,
          "close": 0.000802,
          "volume": 1060038834.0,
          "close_time": 1753747199999,
          "quote_volume": 898779.701689,
          "trades": 10280,
          "taker_buy_base": 422454544.0,
          "taker_buy_quote": 358737.457346
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 0.000801,
          "high": 0.000832,
          "low": 0.000768,
          "close": 0.00079,
          "volume": 1005937431.0,
          "close_time": 1753833599999,
          "quote_volume": 801666.879948,
          "trades": 11007,
          "taker_buy_base": 500250595.0,
          "taker_buy_quote": 398008.814619
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 0.000789,
          "high": 0.000793,
          "low": 0.000725,
          "close": 0.000773,
          "volume": 1002578499.0,
          "close_time": 1753919999999,
          "quote_volume": 766088.411513,
          "trades": 10929,
          "taker_buy_base": 488857500.0,
          "taker_buy_quote": 373724.307278
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 0.000773,
          "high": 0.000795,
          "low": 0.000715,
          "close": 0.000719,
          "volume": 844342117.0,
          "close_time": 1754006399999,
          "quote_volume": 637390.254359,
          "trades": 10568,
          "taker_buy_base": 377072785.0,
          "taker_buy_quote": 285856.474413
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 0.000719,
          "high": 0.000727,
          "low": 0.000676,
          "close": 0.000699,
          "volume": 2085823232.0,
          "close_time": 1754092799999,
          "quote_volume": 1475268.770081,
          "trades": 17037,
          "taker_buy_base": 1073576309.0,
          "taker_buy_quote": 760474.457514
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 0.000699,
          "high": 0.000713,
          "low": 0.00066,
          "close": 0.000676,
          "volume": 814256318.0,
          "close_time": 1754179199999,
          "quote_volume": 555996.149479,
          "trades": 7505,
          "taker_buy_base": 319015701.0,
          "taker_buy_quote": 218446.169197
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 0.000676,
          "high": 0.000712,
          "low": 0.000665,
          "close": 0.000704,
          "volume": 712540366.0,
          "close_time": 1754265599999,
          "quote_volume": 495951.274344,
          "trades": 8126,
          "taker_buy_base": 412914902.0,
          "taker_buy_quote": 287607.588042
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 0.000705,
          "high": 0.000746,
          "low": 0.0007,
          "close": 0.000741,
          "volume": 675238968.0,
          "close_time": 1754351999999,
          "quote_volume": 483312.064326,
          "trades": 7294,
          "taker_buy_base": 360993366.0,
          "taker_buy_quote": 258837.355495
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 0.000741,
          "high": 0.000742,
          "low": 0.000686,
          "close": 0.000705,
          "volume": 684947992.0,
          "close_time": 1754438399999,
          "quote_volume": 492481.685834,
          "trades": 6321,
          "taker_buy_base": 333903262.0,
          "taker_buy_quote": 240474.192583
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 0.000707,
          "high": 0.000727,
          "low": 0.00068,
          "close": 0.00072,
          "volume": 812490262.0,
          "close_time": 1754524799999,
          "quote_volume": 573073.264001,
          "trades": 8113,
          "taker_buy_base": 334712538.0,
          "taker_buy_quote": 237872.430908
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 0.00072,
          "high": 0.000768,
          "low": 0.000716,
          "close": 0.000766,
          "volume": 655280384.0,
          "close_time": 1754611199999,
          "quote_volume": 486257.521389,
          "trades": 5959,
          "taker_buy_base": 345884084.0,
          "taker_buy_quote": 256667.917817
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 0.000768,
          "high": 0.000798,
          "low": 0.000757,
          "close": 0.00079,
          "volume": 863187924.0,
          "close_time": 1754697599999,
          "quote_volume": 670670.722343,
          "trades": 8450,
          "taker_buy_base": 458258493.0,
          "taker_buy_quote": 356443.371856
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 0.000791,
          "high": 0.000842,
          "low": 0.00079,
          "close": 0.000832,
          "volume": 765139455.0,
          "close_time": 1754783999999,
          "quote_volume": 627917.512919,
          "trades": 8011,
          "taker_buy_base": 338377840.0,
          "taker_buy_quote": 277315.605123
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 0.000834,
          "high": 0.000854,
          "low": 0.00081,
          "close": 0.000833,
          "volume": 851302465.0,
          "close_time": 1754870399999,
          "quote_volume": 709681.47022,
          "trades": 9312,
          "taker_buy_base": 366666694.0,
          "taker_buy_quote": 305934.053886
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 0.000832,
          "high": 0.00086,
          "low": 0.000787,
          "close": 0.000795,
          "volume": 859800701.0,
          "close_time": 1754956799999,
          "quote_volume": 705814.29303,
          "trades": 9237,
          "taker_buy_base": 415084959.0,
          "taker_buy_quote": 341323.03848
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 0.000795,
          "high": 0.000857,
          "low": 0.000778,
          "close": 0.000844,
          "volume": 1239878217.0,
          "close_time": 1755043199999,
          "quote_volume": 1017996.548607,
          "trades": 12819,
          "taker_buy_base": 610665815.0,
          "taker_buy_quote": 500432.440857
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 0.000846,
          "high": 0.000886,
          "low": 0.000839,
          "close": 0.000871,
          "volume": 1311623859.0,
          "close_time": 1755129599999,
          "quote_volume": 1134550.86692,
          "trades": 11834,
          "taker_buy_base": 698035377.0,
          "taker_buy_quote": 604783.912562
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 0.000872,
          "high": 0.000882,
          "low": 0.000754,
          "close": 0.000783,
          "volume": 2074342111.0,
          "close_time": 1755215999999,
          "quote_volume": 1668796.21944,
          "trades": 17476,
          "taker_buy_base": 989048567.0,
          "taker_buy_quote": 793267.382899
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 0.000783,
          "high": 0.000806,
          "low": 0.00075,
          "close": 0.000785,
          "volume": 1013408824.0,
          "close_time": 1755302399999,
          "quote_volume": 787548.289803,
          "trades": 10188,
          "taker_buy_base": 477606623.0,
          "taker_buy_quote": 372969.647519
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 0.000786,
          "high": 0.000822,
          "low": 0.000781,
          "close": 0.000816,
          "volume": 690470040.0,
          "close_time": 1755388799999,
          "quote_volume": 552268.228375,
          "trades": 7933,
          "taker_buy_base": 328196096.0,
          "taker_buy_quote": 262375.018698
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 0.000817,
          "high": 0.00086,
          "low": 0.000811,
          "close": 0.00082,
          "volume": 1066790508.0,
          "close_time": 1755475199999,
          "quote_volume": 894129.416905,
          "trades": 9697,
          "taker_buy_base": 542222894.0,
          "taker_buy_quote": 454822.27557
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 0.00082,
          "high": 0.000826,
          "low": 0.000773,
          "close": 0.000794,
          "volume": 1098462734.0,
          "close_time": 1755561599999,
          "quote_volume": 873493.248528,
          "trades": 10111,
          "taker_buy_base": 527257437.0,
          "taker_buy_quote": 419466.210513
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 0.000795,
          "high": 0.000807,
          "low": 0.000765,
          "close": 0.000767,
          "volume": 1064026370.0,
          "close_time": 1755647999999,
          "quote_volume": 835920.317291,
          "trades": 6885,
          "taker_buy_base": 515733020.0,
          "taker_buy_quote": 406209.167247
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 0.000769,
          "high": 0.000816,
          "low": 0.000763,
          "close": 0.000814,
          "volume": 773943908.0,
          "close_time": 1755734399999,
          "quote_volume": 610303.414796,
          "trades": 4579,
          "taker_buy_base": 411326494.0,
          "taker_buy_quote": 324821.720532
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 0.000814,
          "high": 0.000823,
          "low": 0.00077,
          "close": 0.000777,
          "volume": 807224853.0,
          "close_time": 1755820799999,
          "quote_volume": 638707.623919,
          "trades": 4591,
          "taker_buy_base": 386108646.0,
          "taker_buy_quote": 304913.740196
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 0.000777,
          "high": 0.000845,
          "low": 0.000735,
          "close": 0.000842,
          "volume": 1985528734.0,
          "close_time": 1755907199999,
          "quote_volume": 1586872.704243,
          "trades": 11340,
          "taker_buy_base": 1072366779.0,
          "taker_buy_quote": 855611.258799
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 0.000843,
          "high": 0.00085,
          "low": 0.000817,
          "close": 0.00083,
          "volume": 981300577.0,
          "close_time": 1755993599999,
          "quote_volume": 817586.432133,
          "trades": 6040,
          "taker_buy_base": 430812721.0,
          "taker_buy_quote": 359118.251611
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 0.000832,
          "high": 0.000846,
          "low": 0.000796,
          "close": 0.000808,
          "volume": 1176224178.0,
          "close_time": 1756079999999,
          "quote_volume": 961158.098333,
          "trades": 8436,
          "taker_buy_base": 550905928.0,
          "taker_buy_quote": 450370.286288
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 0.000807,
          "high": 0.000814,
          "low": 0.000722,
          "close": 0.000736,
          "volume": 1255137296.0,
          "close_time": 1756166399999,
          "quote_volume": 968336.64848,
          "trades": 8403,
          "taker_buy_base": 601034567.0,
          "taker_buy_quote": 464115.997348
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 0.000735,
          "high": 0.000779,
          "low": 0.000727,
          "close": 0.000773,
          "volume": 747963856.0,
          "close_time": 1756252799999,
          "quote_volume": 562261.430917,
          "trades": 4481,
          "taker_buy_base": 369788921.0,
          "taker_buy_quote": 277862.684596
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 0.000775,
          "high": 0.000785,
          "low": 0.000762,
          "close": 0.000772,
          "volume": 910571627.0,
          "close_time": 1756339199999,
          "quote_volume": 703447.375739,
          "trades": 4797,
          "taker_buy_base": 433617322.0,
          "taker_buy_quote": 335111.112107
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 0.000774,
          "high": 0.000803,
          "low": 0.000767,
          "close": 0.000803,
          "volume": 661740426.0,
          "close_time": 1756425599999,
          "quote_volume": 521646.860447,
          "trades": 3421,
          "taker_buy_base": 343115045.0,
          "taker_buy_quote": 271047.339703
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 0.000801,
          "high": 0.000806,
          "low": 0.000739,
          "close": 0.000757,
          "volume": 1128200507.0,
          "close_time": 1756511999999,
          "quote_volume": 861151.000512,
          "trades": 7436,
          "taker_buy_base": 447594268.0,
          "taker_buy_quote": 340999.192824
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 0.000755,
          "high": 0.000765,
          "low": 0.000741,
          "close": 0.000759,
          "volume": 387677212.0,
          "close_time": 1756598399999,
          "quote_volume": 292804.801586,
          "trades": 2260,
          "taker_buy_base": 190758769.0,
          "taker_buy_quote": 144317.748575
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 0.000759,
          "high": 0.000785,
          "low": 0.000748,
          "close": 0.000749,
          "volume": 450012487.0,
          "close_time": 1756684799999,
          "quote_volume": 346198.3826,
          "trades": 2051,
          "taker_buy_base": 223018465.0,
          "taker_buy_quote": 171725.185208
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 0.000749,
          "high": 0.00077,
          "low": 0.000707,
          "close": 0.000729,
          "volume": 1095836837.0,
          "close_time": 1756771199999,
          "quote_volume": 808741.722703,
          "trades": 4819,
          "taker_buy_base": 489615597.0,
          "taker_buy_quote": 362642.759318
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 0.000728,
          "high": 0.000755,
          "low": 0.000723,
          "close": 0.000752,
          "volume": 592271396.0,
          "close_time": 1756857599999,
          "quote_volume": 440331.82131,
          "trades": 3160,
          "taker_buy_base": 289270206.0,
          "taker_buy_quote": 215145.320568
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 0.000751,
          "high": 0.000762,
          "low": 0.000741,
          "close": 0.000753,
          "volume": 510483495.0,
          "close_time": 1756943999999,
          "quote_volume": 384051.314265,
          "trades": 3868,
          "taker_buy_base": 215592463.0,
          "taker_buy_quote": 162256.995306
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 0.000755,
          "high": 0.000758,
          "low": 0.000711,
          "close": 0.000722,
          "volume": 612302157.0,
          "close_time": 1757030399999,
          "quote_volume": 446644.978582,
          "trades": 4186,
          "taker_buy_base": 277848609.0,
          "taker_buy_quote": 202690.211729
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 0.000721,
          "high": 0.000753,
          "low": 0.000721,
          "close": 0.000739,
          "volume": 617433037.0,
          "close_time": 1757116799999,
          "quote_volume": 455948.943848,
          "trades": 3284,
          "taker_buy_base": 306650251.0,
          "taker_buy_quote": 226441.464753
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 0.000739,
          "high": 0.000743,
          "low": 0.000721,
          "close": 0.000729,
          "volume": 352286103.0,
          "close_time": 1757203199999,
          "quote_volume": 257076.561894,
          "trades": 2137,
          "taker_buy_base": 170645268.0,
          "taker_buy_quote": 124580.36198
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 0.000728,
          "high": 0.000743,
          "low": 0.000725,
          "close": 0.000735,
          "volume": 348861413.0,
          "close_time": 1757289599999,
          "quote_volume": 256423.190826,
          "trades": 2394,
          "taker_buy_base": 174699531.0,
          "taker_buy_quote": 128320.945383
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 0.000736,
          "high": 0.000764,
          "low": 0.000729,
          "close": 0.000758,
          "volume": 661668513.0,
          "close_time": 1757375999999,
          "quote_volume": 495928.253831,
          "trades": 3656,
          "taker_buy_base": 336561337.0,
          "taker_buy_quote": 252467.008901
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 0.000758,
          "high": 0.000782,
          "low": 0.000748,
          "close": 0.00076,
          "volume": 647716873.0,
          "close_time": 1757462399999,
          "quote_volume": 494155.089774,
          "trades": 3095,
          "taker_buy_base": 312007917.0,
          "taker_buy_quote": 238262.864049
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 0.00076,
          "high": 0.000781,
          "low": 0.000751,
          "close": 0.000765,
          "volume": 1001290197.0,
          "close_time": 1757548799999,
          "quote_volume": 765733.127218,
          "trades": 4344,
          "taker_buy_base": 464245637.0,
          "taker_buy_quote": 355167.032539
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 0.000765,
          "high": 0.000775,
          "low": 0.000749,
          "close": 0.000768,
          "volume": 665005095.0,
          "close_time": 1757635199999,
          "quote_volume": 507676.879087,
          "trades": 4022,
          "taker_buy_base": 343655203.0,
          "taker_buy_quote": 262381.985918
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 0.000769,
          "high": 0.000786,
          "low": 0.000753,
          "close": 0.000786,
          "volume": 716659136.0,
          "close_time": 1757721599999,
          "quote_volume": 550715.289812,
          "trades": 3240,
          "taker_buy_base": 375526082.0,
          "taker_buy_quote": 288906.745888
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 0.000786,
          "high": 0.000814,
          "low": 0.000782,
          "close": 0.000798,
          "volume": 1120016736.0,
          "close_time": 1757807999999,
          "quote_volume": 895462.992288,
          "trades": 5275,
          "taker_buy_base": 545466723.0,
          "taker_buy_quote": 436434.487255
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 0.000799,
          "high": 0.000799,
          "low": 0.000759,
          "close": 0.000764,
          "volume": 731871791.0,
          "close_time": 1757894399999,
          "quote_volume": 569677.019716,
          "trades": 3679,
          "taker_buy_base": 364818485.0,
          "taker_buy_quote": 284401.569352
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 0.000766,
          "high": 0.000778,
          "low": 0.000717,
          "close": 0.000733,
          "volume": 1250810990.0,
          "close_time": 1757980799999,
          "quote_volume": 926849.275361,
          "trades": 7170,
          "taker_buy_base": 599147995.0,
          "taker_buy_quote": 442026.299474
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 0.000732,
          "high": 0.000754,
          "low": 0.000718,
          "close": 0.000749,
          "volume": 602367072.0,
          "close_time": 1758067199999,
          "quote_volume": 444135.914687,
          "trades": 4683,
          "taker_buy_base": 241141179.0,
          "taker_buy_quote": 177688.70939
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 0.000749,
          "high": 0.000773,
          "low": 0.000728,
          "close": 0.000767,
          "volume": 708769716.0,
          "close_time": 1758153599999,
          "quote_volume": 526861.922234,
          "trades": 4577,
          "taker_buy_base": 357967912.0,
          "taker_buy_quote": 266020.940546
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 0.000767,
          "high": 0.000785,
          "low": 0.000762,
          "close": 0.000776,
          "volume": 822324000.0,
          "close_time": 1758239999999,
          "quote_volume": 636019.822692,
          "trades": 4297,
          "taker_buy_base": 415149152.0,
          "taker_buy_quote": 321794.344468
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 0.000778,
          "high": 0.000785,
          "low": 0.000731,
          "close": 0.000741,
          "volume": 538146669.0,
          "close_time": 1758326399999,
          "quote_volume": 406086.626919,
          "trades": 2797,
          "taker_buy_base": 221817515.0,
          "taker_buy_quote": 167215.788558
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 0.000739,
          "high": 0.000757,
          "low": 0.000732,
          "close": 0.000748,
          "volume": 747084120.0,
          "close_time": 1758412799999,
          "quote_volume": 558622.559086,
          "trades": 3511,
          "taker_buy_base": 374043449.0,
          "taker_buy_quote": 280101.490104
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 0.000747,
          "high": 0.000758,
          "low": 0.000729,
          "close": 0.000734,
          "volume": 371775044.0,
          "close_time": 1758499199999,
          "quote_volume": 276126.315809,
          "trades": 2441,
          "taker_buy_base": 171153459.0,
          "taker_buy_quote": 127371.027916
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 0.000733,
          "high": 0.000737,
          "low": 0.000644,
          "close": 0.000669,
          "volume": 1215488967.0,
          "close_time": 1758585599999,
          "quote_volume": 819533.319539,
          "trades": 7844,
          "taker_buy_base": 552932952.0,
          "taker_buy_quote": 371500.443251
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 0.000669,
          "high": 0.00068,
          "low": 0.000653,
          "close": 0.000664,
          "volume": 540730491.0,
          "close_time": 1758671999999,
          "quote_volume": 361602.309676,
          "trades": 3984,
          "taker_buy_base": 270400278.0,
          "taker_buy_quote": 180759.734705
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 0.000663,
          "high": 0.000689,
          "low": 0.000646,
          "close": 0.000667,
          "volume": 1417138353.0,
          "close_time": 1758758399999,
          "quote_volume": 957388.596441,
          "trades": 7248,
          "taker_buy_base": 747185179.0,
          "taker_buy_quote": 505196.36976
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 0.000667,
          "high": 0.000669,
          "low": 0.000612,
          "close": 0.000621,
          "volume": 1028003037.0,
          "close_time": 1758844799999,
          "quote_volume": 659200.868302,
          "trades": 5586,
          "taker_buy_base": 438681363.0,
          "taker_buy_quote": 281436.401492
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 0.00062,
          "high": 0.000643,
          "low": 0.00061,
          "close": 0.000641,
          "volume": 687675616.0,
          "close_time": 1758931199999,
          "quote_volume": 430727.56834,
          "trades": 6262,
          "taker_buy_base": 313864344.0,
          "taker_buy_quote": 196968.609728
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 0.000643,
          "high": 0.000645,
          "low": 0.000629,
          "close": 0.000637,
          "volume": 402532372.0,
          "close_time": 1759017599999,
          "quote_volume": 256917.160901,
          "trades": 3229,
          "taker_buy_base": 149620894.0,
          "taker_buy_quote": 95567.909514
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 0.000637,
          "high": 0.00064,
          "low": 0.000609,
          "close": 0.00064,
          "volume": 745294804.0,
          "close_time": 1759103999999,
          "quote_volume": 464405.483954,
          "trades": 3926,
          "taker_buy_base": 287004821.0,
          "taker_buy_quote": 179044.473844
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 0.000638,
          "high": 0.000644,
          "low": 0.00062,
          "close": 0.000634,
          "volume": 475343266.0,
          "close_time": 1759190399999,
          "quote_volume": 301172.560624,
          "trades": 2917,
          "taker_buy_base": 238017050.0,
          "taker_buy_quote": 150763.676506
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 0.000634,
          "high": 0.000635,
          "low": 0.000596,
          "close": 0.000618,
          "volume": 829628275.0,
          "close_time": 1759276799999,
          "quote_volume": 509589.709846,
          "trades": 4259,
          "taker_buy_base": 343858647.0,
          "taker_buy_quote": 211323.107312
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 0.000617,
          "high": 0.000674,
          "low": 0.000611,
          "close": 0.000674,
          "volume": 1098935376.0,
          "close_time": 1759363199999,
          "quote_volume": 710518.289668,
          "trades": 5303,
          "taker_buy_base": 538518756.0,
          "taker_buy_quote": 349200.284177
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 0.000673,
          "high": 0.000702,
          "low": 0.000669,
          "close": 0.000692,
          "volume": 923298968.0,
          "close_time": 1759449599999,
          "quote_volume": 634695.88062,
          "trades": 5462,
          "taker_buy_base": 462280848.0,
          "taker_buy_quote": 317781.974077
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 0.000693,
          "high": 0.000707,
          "low": 0.000676,
          "close": 0.000687,
          "volume": 628718612.0,
          "close_time": 1759535999999,
          "quote_volume": 432599.016379,
          "trades": 4444,
          "taker_buy_base": 316284765.0,
          "taker_buy_quote": 217774.068354
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 0.000689,
          "high": 0.00069,
          "low": 0.000656,
          "close": 0.000667,
          "volume": 455485304.0,
          "close_time": 1759622399999,
          "quote_volume": 305570.105081,
          "trades": 2792,
          "taker_buy_base": 212476141.0,
          "taker_buy_quote": 142787.222101
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 0.000666,
          "high": 0.000687,
          "low": 0.000652,
          "close": 0.000657,
          "volume": 724270631.0,
          "close_time": 1759708799999,
          "quote_volume": 485426.61632,
          "trades": 4939,
          "taker_buy_base": 309156210.0,
          "taker_buy_quote": 207493.03768
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 0.000656,
          "high": 0.000683,
          "low": 0.000654,
          "close": 0.000672,
          "volume": 660020720.0,
          "close_time": 1759795199999,
          "quote_volume": 442167.217268,
          "trades": 4851,
          "taker_buy_base": 318065786.0,
          "taker_buy_quote": 213291.825434
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 0.000672,
          "high": 0.000679,
          "low": 0.000626,
          "close": 0.000629,
          "volume": 1037075196.0,
          "close_time": 1759881599999,
          "quote_volume": 675049.797466,
          "trades": 5245,
          "taker_buy_base": 441614831.0,
          "taker_buy_quote": 288003.726601
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 0.000628,
          "high": 0.000643,
          "low": 0.000616,
          "close": 0.000636,
          "volume": 1380831573.0,
          "close_time": 1759967999999,
          "quote_volume": 867543.367995,
          "trades": 7350,
          "taker_buy_base": 646904619.0,
          "taker_buy_quote": 406598.935346
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 0.000636,
          "high": 0.000637,
          "low": 0.000603,
          "close": 0.000625,
          "volume": 1393757777.0,
          "close_time": 1760054399999,
          "quote_volume": 861310.059806,
          "trades": 5555,
          "taker_buy_base": 647858937.0,
          "taker_buy_quote": 400438.481817
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 0.000623,
          "high": 0.000643,
          "low": 0.000189,
          "close": 0.000427,
          "volume": 4932869209.0,
          "close_time": 1760140799999,
          "quote_volume": 2214346.1073952,
          "trades": 28237,
          "taker_buy_base": 2522054095.0,
          "taker_buy_quote": 1098765.209123
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 0.000425,
          "high": 0.000438,
          "low": 0.000383,
          "close": 0.000401,
          "volume": 4807653548.0,
          "close_time": 1760227199999,
          "quote_volume": 2009396.130012,
          "trades": 16018,
          "taker_buy_base": 2471729599.0,
          "taker_buy_quote": 1033625.691898
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 0.0004,
          "high": 0.000466,
          "low": 0.00039,
          "close": 0.000461,
          "volume": 2566946203.0,
          "close_time": 1760313599999,
          "quote_volume": 1092033.965129,
          "trades": 11835,
          "taker_buy_base": 1330293103.0,
          "taker_buy_quote": 565174.044433
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 0.00046,
          "high": 0.000503,
          "low": 0.000451,
          "close": 0.000499,
          "volume": 2017836317.0,
          "close_time": 1760399999999,
          "quote_volume": 961912.677384,
          "trades": 9662,
          "taker_buy_base": 1042502911.0,
          "taker_buy_quote": 497657.760037
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 0.0005,
          "high": 0.000505,
          "low": 0.000444,
          "close": 0.000471,
          "volume": 1923447109.0,
          "close_time": 1760486399999,
          "quote_volume": 895097.826329,
          "trades": 7416,
          "taker_buy_base": 827243066.0,
          "taker_buy_quote": 384045.983721
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 0.000473,
          "high": 0.000494,
          "low": 0.000451,
          "close": 0.00046,
          "volume": 1382159746.0,
          "close_time": 1760572799999,
          "quote_volume": 651034.670129,
          "trades": 5966,
          "taker_buy_base": 655546916.0,
          "taker_buy_quote": 308795.374154
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 0.000461,
          "high": 0.000485,
          "low": 0.000445,
          "close": 0.000452,
          "volume": 1722027253.0,
          "close_time": 1760659199999,
          "quote_volume": 804614.234029,
          "trades": 8090,
          "taker_buy_base": 820629810.0,
          "taker_buy_quote": 384219.63315
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 0.000452,
          "high": 0.000464,
          "low": 0.000416,
          "close": 0.000442,
          "volume": 2435521543.0,
          "close_time": 1760745599999,
          "quote_volume": 1084567.27496,
          "trades": 11366,
          "taker_buy_base": 1245588610.0,
          "taker_buy_quote": 554938.689044
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 0.000442,
          "high": 0.000458,
          "low": 0.000435,
          "close": 0.000455,
          "volume": 616919358.0,
          "close_time": 1760831999999,
          "quote_volume": 275281.154593,
          "trades": 3665,
          "taker_buy_base": 324428395.0,
          "taker_buy_quote": 144760.328865
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 0.000453,
          "high": 0.000483,
          "low": 0.000441,
          "close": 0.000468,
          "volume": 1228812146.0,
          "close_time": 1760918399999,
          "quote_volume": 570881.404481,
          "trades": 6567,
          "taker_buy_base": 562566954.0,
          "taker_buy_quote": 261557.868192
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 0.000469,
          "high": 0.000484,
          "low": 0.000452,
          "close": 0.000466,
          "volume": 852322414.0,
          "close_time": 1761004799999,
          "quote_volume": 400818.22091,
          "trades": 3754,
          "taker_buy_base": 456076935.0,
          "taker_buy_quote": 214984.797482
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 0.000466,
          "high": 0.000491,
          "low": 0.000448,
          "close": 0.000452,
          "volume": 744000240.0,
          "close_time": 1761091199999,
          "quote_volume": 347835.502736,
          "trades": 4236,
          "taker_buy_base": 356447106.0,
          "taker_buy_quote": 167400.572792
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 0.00045,
          "high": 0.000462,
          "low": 0.000426,
          "close": 0.000441,
          "volume": 1289474281.0,
          "close_time": 1761177599999,
          "quote_volume": 577920.424604,
          "trades": 5751,
          "taker_buy_base": 644577046.0,
          "taker_buy_quote": 290195.790915
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 0.000439,
          "high": 0.000462,
          "low": 0.000439,
          "close": 0.000457,
          "volume": 609485491.0,
          "close_time": 1761263999999,
          "quote_volume": 274306.376721,
          "trades": 2579,
          "taker_buy_base": 335602234.0,
          "taker_buy_quote": 151336.563693
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 0.000459,
          "high": 0.000469,
          "low": 0.000447,
          "close": 0.000459,
          "volume": 547682928.0,
          "close_time": 1761350399999,
          "quote_volume": 251391.272974,
          "trades": 2864,
          "taker_buy_base": 252960890.0,
          "taker_buy_quote": 116298.641072
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 0.000459,
          "high": 0.000469,
          "low": 0.000455,
          "close": 0.000464,
          "volume": 401073594.0,
          "close_time": 1761436799999,
          "quote_volume": 185053.808906,
          "trades": 2136,
          "taker_buy_base": 184785566.0,
          "taker_buy_quote": 85290.59047
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 0.000464,
          "high": 0.000482,
          "low": 0.000448,
          "close": 0.000478,
          "volume": 963203999.0,
          "close_time": 1761523199999,
          "quote_volume": 446016.35813,
          "trades": 3344,
          "taker_buy_base": 479570823.0,
          "taker_buy_quote": 222707.876915
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 0.000478,
          "high": 0.000489,
          "low": 0.000463,
          "close": 0.000466,
          "volume": 773370967.0,
          "close_time": 1761609599999,
          "quote_volume": 366396.015683,
          "trades": 4060,
          "taker_buy_base": 340910924.0,
          "taker_buy_quote": 161600.987837
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 0.000465,
          "high": 0.000478,
          "low": 0.000435,
          "close": 0.00045,
          "volume": 763365689.0,
          "close_time": 1761695999999,
          "quote_volume": 353196.475318,
          "trades": 3119,
          "taker_buy_base": 374984298.0,
          "taker_buy_quote": 173672.940798
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 0.00045,
          "high": 0.000459,
          "low": 0.000432,
          "close": 0.000446,
          "volume": 803455391.0,
          "close_time": 1761782399999,
          "quote_volume": 359046.488854,
          "trades": 3364,
          "taker_buy_base": 369625827.0,
          "taker_buy_quote": 164742.638948
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 0.000445,
          "high": 0.000453,
          "low": 0.000395,
          "close": 0.00041,
          "volume": 1119985692.0,
          "close_time": 1761868799999,
          "quote_volume": 476501.343882,
          "trades": 4030,
          "taker_buy_base": 615640138.0,
          "taker_buy_quote": 261961.399207
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 0.00041,
          "high": 0.000418,
          "low": 0.000398,
          "close": 0.000412,
          "volume": 777899038.0,
          "close_time": 1761955199999,
          "quote_volume": 318169.77904,
          "trades": 4922,
          "taker_buy_base": 303584224.0,
          "taker_buy_quote": 124257.940438
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 0.000412,
          "high": 0.000434,
          "low": 0.000406,
          "close": 0.000434,
          "volume": 503664293.0,
          "close_time": 1762041599999,
          "quote_volume": 213088.829262,
          "trades": 2787,
          "taker_buy_base": 186255152.0,
          "taker_buy_quote": 78751.617348
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 0.000433,
          "high": 0.000447,
          "low": 0.000416,
          "close": 0.000437,
          "volume": 1541893899.0,
          "close_time": 1762127999999,
          "quote_volume": 667242.984695,
          "trades": 5609,
          "taker_buy_base": 742617822.0,
          "taker_buy_quote": 322601.8259
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 0.000437,
          "high": 0.000437,
          "low": 0.000358,
          "close": 0.000376,
          "volume": 1747615231.0,
          "close_time": 1762214399999,
          "quote_volume": 677025.799416,
          "trades": 7498,
          "taker_buy_base": 792928281.0,
          "taker_buy_quote": 307153.800021
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 0.000376,
          "high": 0.00039,
          "low": 0.00034,
          "close": 0.000373,
          "volume": 2533008289.0,
          "close_time": 1762300799999,
          "quote_volume": 940752.336381,
          "trades": 11643,
          "taker_buy_base": 1136636142.0,
          "taker_buy_quote": 421728.606001
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 0.000372,
          "high": 0.000388,
          "low": 0.00035,
          "close": 0.000384,
          "volume": 1239732401.0,
          "close_time": 1762387199999,
          "quote_volume": 466357.565681,
          "trades": 5647,
          "taker_buy_base": 645783016.0,
          "taker_buy_quote": 243042.361491
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 0.000385,
          "high": 0.000385,
          "low": 0.000364,
          "close": 0.00038,
          "volume": 1440541670.0,
          "close_time": 1762473599999,
          "quote_volume": 542415.524332,
          "trades": 8062,
          "taker_buy_base": 684139811.0,
          "taker_buy_quote": 257802.13638
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 0.00038,
          "high": 0.000455,
          "low": 0.000376,
          "close": 0.000452,
          "volume": 2258434373.0,
          "close_time": 1762559999999,
          "quote_volume": 923335.978207,
          "trades": 12225,
          "taker_buy_base": 1141638559.0,
          "taker_buy_quote": 466521.400918
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 0.000451,
          "high": 0.000509,
          "low": 0.000425,
          "close": 0.000435,
          "volume": 4175448194.0,
          "close_time": 1762646399999,
          "quote_volume": 1892273.681761,
          "trades": 24431,
          "taker_buy_base": 2019983443.0,
          "taker_buy_quote": 918946.210822
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 0.000436,
          "high": 0.000447,
          "low": 0.000411,
          "close": 0.000439,
          "volume": 1194438924.0,
          "close_time": 1762732799999,
          "quote_volume": 514177.906687,
          "trades": 5877,
          "taker_buy_base": 584058761.0,
          "taker_buy_quote": 252084.895715
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 0.000438,
          "high": 0.00045,
          "low": 0.000428,
          "close": 0.00044,
          "volume": 1127372664.0,
          "close_time": 1762819199999,
          "quote_volume": 495839.800858,
          "trades": 6563,
          "taker_buy_base": 519914089.0,
          "taker_buy_quote": 229205.200962
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 0.000439,
          "high": 0.000446,
          "low": 0.000412,
          "close": 0.000412,
          "volume": 1098062740.0,
          "close_time": 1762905599999,
          "quote_volume": 468025.472563,
          "trades": 4811,
          "taker_buy_base": 495508816.0,
          "taker_buy_quote": 211405.915678
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 0.000411,
          "high": 0.000434,
          "low": 0.000391,
          "close": 0.000406,
          "volume": 1094962605.0,
          "close_time": 1762991999999,
          "quote_volume": 451638.385406,
          "trades": 6020,
          "taker_buy_base": 593800848.0,
          "taker_buy_quote": 245222.055028
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 0.000405,
          "high": 0.00042,
          "low": 0.000382,
          "close": 0.000395,
          "volume": 1191645900.0,
          "close_time": 1763078399999,
          "quote_volume": 478384.830877,
          "trades": 5975,
          "taker_buy_base": 546909396.0,
          "taker_buy_quote": 219729.589424
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 0.000395,
          "high": 0.000399,
          "low": 0.000371,
          "close": 0.000378,
          "volume": 1198402986.0,
          "close_time": 1763164799999,
          "quote_volume": 464055.149768,
          "trades": 7957,
          "taker_buy_base": 495410613.0,
          "taker_buy_quote": 192109.26764
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 0.000377,
          "high": 0.000399,
          "low": 0.00037,
          "close": 0.000378,
          "volume": 700360743.0,
          "close_time": 1763251199999,
          "quote_volume": 269076.992588,
          "trades": 5062,
          "taker_buy_base": 293381399.0,
          "taker_buy_quote": 113225.672687
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 0.000379,
          "high": 0.00038,
          "low": 0.000342,
          "close": 0.000352,
          "volume": 1078088130.0,
          "close_time": 1763337599999,
          "quote_volume": 388383.86674,
          "trades": 5256,
          "taker_buy_base": 497038168.0,
          "taker_buy_quote": 179091.30718
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 0.000352,
          "high": 0.000366,
          "low": 0.00034,
          "close": 0.000348,
          "volume": 1050689648.0,
          "close_time": 1763423999999,
          "quote_volume": 371022.720809,
          "trades": 3575,
          "taker_buy_base": 485789145.0,
          "taker_buy_quote": 171972.433427
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 0.000348,
          "high": 0.000364,
          "low": 0.00034,
          "close": 0.000355,
          "volume": 1397760674.0,
          "close_time": 1763510399999,
          "quote_volume": 492335.620565,
          "trades": 7141,
          "taker_buy_base": 673592623.0,
          "taker_buy_quote": 237888.438188
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 0.000355,
          "high": 0.000357,
          "low": 0.000329,
          "close": 0.000346,
          "volume": 1016736974.0,
          "close_time": 1763596799999,
          "quote_volume": 346412.47456,
          "trades": 3472,
          "taker_buy_base": 448400611.0,
          "taker_buy_quote": 153283.22053
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 0.000347,
          "high": 0.000374,
          "low": 0.00034,
          "close": 0.000346,
          "volume": 1405182828.0,
          "close_time": 1763683199999,
          "quote_volume": 499470.916995,
          "trades": 5173,
          "taker_buy_base": 665201939.0,
          "taker_buy_quote": 237002.111058
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 0.000348,
          "high": 0.000358,
          "low": 0.000313,
          "close": 0.000326,
          "volume": 2255727575.0,
          "close_time": 1763769599999,
          "quote_volume": 745956.380933,
          "trades": 9020,
          "taker_buy_base": 1105473927.0,
          "taker_buy_quote": 365592.410091
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 0.000326,
          "high": 0.000333,
          "low": 0.000317,
          "close": 0.000326,
          "volume": 631223092.0,
          "close_time": 1763855999999,
          "quote_volume": 205786.40534,
          "trades": 4243,
          "taker_buy_base": 329417547.0,
          "taker_buy_quote": 107838.481775
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 0.000326,
          "high": 0.000341,
          "low": 0.000326,
          "close": 0.00033,
          "volume": 1043602344.0,
          "close_time": 1763942399999,
          "quote_volume": 348318.155123,
          "trades": 3782,
          "taker_buy_base": 512211257.0,
          "taker_buy_quote": 171219.180296
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 0.00033,
          "high": 0.00035,
          "low": 0.000327,
          "close": 0.000341,
          "volume": 928879169.0,
          "close_time": 1764028799999,
          "quote_volume": 313722.208588,
          "trades": 4870,
          "taker_buy_base": 408205695.0,
          "taker_buy_quote": 137750.801237
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 0.000341,
          "high": 0.000359,
          "low": 0.000337,
          "close": 0.000354,
          "volume": 857363579.0,
          "close_time": 1764115199999,
          "quote_volume": 297980.644223,
          "trades": 3999,
          "taker_buy_base": 446059477.0,
          "taker_buy_quote": 154884.428645
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 0.000355,
          "high": 0.000361,
          "low": 0.000345,
          "close": 0.00036,
          "volume": 584787584.0,
          "close_time": 1764201599999,
          "quote_volume": 206953.355347,
          "trades": 2675,
          "taker_buy_base": 289683607.0,
          "taker_buy_quote": 102888.719792
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 0.00036,
          "high": 0.000374,
          "low": 0.000358,
          "close": 0.000367,
          "volume": 632386348.0,
          "close_time": 1764287999999,
          "quote_volume": 231484.934839,
          "trades": 3112,
          "taker_buy_base": 332759065.0,
          "taker_buy_quote": 121804.438489
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 0.000367,
          "high": 0.00037,
          "low": 0.00035,
          "close": 0.000356,
          "volume": 707813484.0,
          "close_time": 1764374399999,
          "quote_volume": 255529.669374,
          "trades": 3967,
          "taker_buy_base": 313036468.0,
          "taker_buy_quote": 113011.842597
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 0.000356,
          "high": 0.000359,
          "low": 0.000348,
          "close": 0.000357,
          "volume": 328598442.0,
          "close_time": 1764460799999,
          "quote_volume": 116143.864902,
          "trades": 1821,
          "taker_buy_base": 154422564.0,
          "taker_buy_quote": 54627.950821
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 0.000357,
          "high": 0.000363,
          "low": 0.00034,
          "close": 0.000341,
          "volume": 822781366.0,
          "close_time": 1764547199999,
          "quote_volume": 292695.380477,
          "trades": 3302,
          "taker_buy_base": 388099017.0,
          "taker_buy_quote": 138560.168497
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 0.000341,
          "high": 0.000342,
          "low": 0.000258,
          "close": 0.000273,
          "volume": 10505182364.0,
          "close_time": 1764633599999,
          "quote_volume": 2959426.847544,
          "trades": 27671,
          "taker_buy_base": 4612233453.0,
          "taker_buy_quote": 1295552.679896
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 0.000272,
          "high": 0.000295,
          "low": 0.000252,
          "close": 0.000261,
          "volume": 5037672882.0,
          "close_time": 1764719999999,
          "quote_volume": 1345393.464088,
          "trades": 11249,
          "taker_buy_base": 2312628884.0,
          "taker_buy_quote": 616583.339364
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 0.000261,
          "high": 0.000261,
          "low": 0.000233,
          "close": 0.000241,
          "volume": 6562132504.0,
          "close_time": 1764806399999,
          "quote_volume": 1614499.556265,
          "trades": 12384,
          "taker_buy_base": 2981660474.0,
          "taker_buy_quote": 735934.417463
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 0.000241,
          "high": 0.000249,
          "low": 0.000222,
          "close": 0.000231,
          "volume": 4578466379.0,
          "close_time": 1764892799999,
          "quote_volume": 1086442.530194,
          "trades": 8186,
          "taker_buy_base": 2125611603.0,
          "taker_buy_quote": 506820.53876
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 0.00023,
          "high": 0.000283,
          "low": 0.000226,
          "close": 0.000247,
          "volume": 12742927219.0,
          "close_time": 1764979199999,
          "quote_volume": 3185840.553375,
          "trades": 32897,
          "taker_buy_base": 6287137123.0,
          "taker_buy_quote": 1576924.915522
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 0.000248,
          "high": 0.000275,
          "low": 0.000229,
          "close": 0.000245,
          "volume": 7460200659.0,
          "close_time": 1765065599999,
          "quote_volume": 1825711.117964,
          "trades": 17202,
          "taker_buy_base": 3307757933.0,
          "taker_buy_quote": 814873.194015
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 0.000244,
          "high": 0.000305,
          "low": 0.000235,
          "close": 0.00026,
          "volume": 23716795857.0,
          "close_time": 1765151999999,
          "quote_volume": 6237236.655106,
          "trades": 44691,
          "taker_buy_base": 11858177139.0,
          "taker_buy_quote": 3128175.805902
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 0.000261,
          "high": 0.000268,
          "low": 0.000244,
          "close": 0.000251,
          "volume": 5158446168.0,
          "close_time": 1765238399999,
          "quote_volume": 1314246.454045,
          "trades": 12876,
          "taker_buy_base": 2092318554.0,
          "taker_buy_quote": 533461.544447
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 0.00025,
          "high": 0.000257,
          "low": 0.000241,
          "close": 0.000251,
          "volume": 1942744012.0,
          "close_time": 1765324799999,
          "quote_volume": 483565.167793,
          "trades": 7031,
          "taker_buy_base": 887530273.0,
          "taker_buy_quote": 221300.146656
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 0.000251,
          "high": 0.000255,
          "low": 0.00024,
          "close": 0.00024,
          "volume": 1749910262.0,
          "close_time": 1765411199999,
          "quote_volume": 435081.046719,
          "trades": 6569,
          "taker_buy_base": 762855614.0,
          "taker_buy_quote": 189722.554177
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 0.000241,
          "high": 0.000243,
          "low": 0.000227,
          "close": 0.000239,
          "volume": 1829048954.0,
          "close_time": 1765497599999,
          "quote_volume": 427670.884855,
          "trades": 5598,
          "taker_buy_base": 776234220.0,
          "taker_buy_quote": 182042.450052
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 0.000239,
          "high": 0.000255,
          "low": 0.000233,
          "close": 0.000246,
          "volume": 3739405938.0,
          "close_time": 1765583999999,
          "quote_volume": 915742.650606,
          "trades": 10912,
          "taker_buy_base": 1872742279.0,
          "taker_buy_quote": 458985.450197
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 0.000247,
          "high": 0.000253,
          "low": 0.000243,
          "close": 0.000247,
          "volume": 1038944903.0,
          "close_time": 1765670399999,
          "quote_volume": 257460.560783,
          "trades": 3779,
          "taker_buy_base": 488967445.0,
          "taker_buy_quote": 121345.449704
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 0.000247,
          "high": 0.000247,
          "low": 0.000233,
          "close": 0.000234,
          "volume": 654689891.0,
          "close_time": 1765756799999,
          "quote_volume": 157239.291995,
          "trades": 2574,
          "taker_buy_base": 275460032.0,
          "taker_buy_quote": 66346.997127
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 0.000233,
          "high": 0.000239,
          "low": 0.000219,
          "close": 0.000226,
          "volume": 1101278857.0,
          "close_time": 1765843199999,
          "quote_volume": 253051.265289,
          "trades": 3724,
          "taker_buy_base": 520493875.0,
          "taker_buy_quote": 119544.663742
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 0.000226,
          "high": 0.000229,
          "low": 0.000221,
          "close": 0.000224,
          "volume": 736199724.0,
          "close_time": 1765929599999,
          "quote_volume": 165506.009198,
          "trades": 3147,
          "taker_buy_base": 321487827.0,
          "taker_buy_quote": 72436.977808
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 0.000223,
          "high": 0.000229,
          "low": 0.000211,
          "close": 0.000214,
          "volume": 1194079274.0,
          "close_time": 1766015999999,
          "quote_volume": 260890.506593,
          "trades": 3687,
          "taker_buy_base": 587215702.0,
          "taker_buy_quote": 128606.168545
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 0.000214,
          "high": 0.000219,
          "low": 0.000195,
          "close": 0.000202,
          "volume": 1353405251.0,
          "close_time": 1766102399999,
          "quote_volume": 281391.381007,
          "trades": 4310,
          "taker_buy_base": 679421472.0,
          "taker_buy_quote": 141145.540206
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 0.000202,
          "high": 0.000217,
          "low": 0.000197,
          "close": 0.000215,
          "volume": 1008919245.0,
          "close_time": 1766188799999,
          "quote_volume": 211732.276679,
          "trades": 3150,
          "taker_buy_base": 564133537.0,
          "taker_buy_quote": 118506.136976
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 0.000214,
          "high": 0.000217,
          "low": 0.000212,
          "close": 0.000215,
          "volume": 594943227.0,
          "close_time": 1766275199999,
          "quote_volume": 127650.757866,
          "trades": 1386,
          "taker_buy_base": 291157028.0,
          "taker_buy_quote": 62543.643614
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 0.000215,
          "high": 0.000216,
          "low": 0.000201,
          "close": 0.000206,
          "volume": 858643564.0,
          "close_time": 1766361599999,
          "quote_volume": 178165.774391,
          "trades": 3380,
          "taker_buy_base": 422540625.0,
          "taker_buy_quote": 87862.25871
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 0.000207,
          "high": 0.000214,
          "low": 0.0002,
          "close": 0.000204,
          "volume": 917156213.0,
          "close_time": 1766447999999,
          "quote_volume": 189778.955943,
          "trades": 2479,
          "taker_buy_base": 375959724.0,
          "taker_buy_quote": 77793.950251
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 0.000205,
          "high": 0.000208,
          "low": 0.000196,
          "close": 0.000205,
          "volume": 1020058155.0,
          "close_time": 1766534399999,
          "quote_volume": 205421.516612,
          "trades": 3113,
          "taker_buy_base": 514687153.0,
          "taker_buy_quote": 103890.304054
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 0.000206,
          "high": 0.000208,
          "low": 0.000198,
          "close": 0.000207,
          "volume": 441401072.0,
          "close_time": 1766620799999,
          "quote_volume": 89350.912366,
          "trades": 1637,
          "taker_buy_base": 227968432.0,
          "taker_buy_quote": 46249.44345
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 0.000206,
          "high": 0.000209,
          "low": 0.0002,
          "close": 0.0002,
          "volume": 1008236046.0,
          "close_time": 1766707199999,
          "quote_volume": 206217.240887,
          "trades": 2836,
          "taker_buy_base": 462850083.0,
          "taker_buy_quote": 94770.666419
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 0.0002,
          "high": 0.000209,
          "low": 0.000199,
          "close": 0.000205,
          "volume": 905266789.0,
          "close_time": 1766793599999,
          "quote_volume": 185441.353106,
          "trades": 2490,
          "taker_buy_base": 421473455.0,
          "taker_buy_quote": 86439.566095
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 0.000204,
          "high": 0.000208,
          "low": 0.000202,
          "close": 0.000208,
          "volume": 538540032.0,
          "close_time": 1766879999999,
          "quote_volume": 110104.56765,
          "trades": 1490,
          "taker_buy_base": 281899514.0,
          "taker_buy_quote": 57768.895341
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 0.000207,
          "high": 0.00021,
          "low": 0.000201,
          "close": 0.000205,
          "volume": 747949880.0,
          "close_time": 1766966399999,
          "quote_volume": 153375.5747,
          "trades": 2334,
          "taker_buy_base": 308199393.0,
          "taker_buy_quote": 63201.550333
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 0.000205,
          "high": 0.000211,
          "low": 0.000202,
          "close": 0.000203,
          "volume": 943198799.0,
          "close_time": 1767052799999,
          "quote_volume": 194983.620877,
          "trades": 2417,
          "taker_buy_base": 423128221.0,
          "taker_buy_quote": 87542.630346
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 0.000204,
          "high": 0.000207,
          "low": 0.000201,
          "close": 0.000204,
          "volume": 478684531.0,
          "close_time": 1767139199999,
          "quote_volume": 97635.229709,
          "trades": 2102,
          "taker_buy_base": 221660978.0,
          "taker_buy_quote": 45283.509486
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 0.000204,
          "high": 0.000205,
          "low": 0.000199,
          "close": 0.000201,
          "volume": 651576438.0,
          "close_time": 1767225599999,
          "quote_volume": 131458.129365,
          "trades": 1711,
          "taker_buy_base": 331320350.0,
          "taker_buy_quote": 66917.508327
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 0.000201,
          "high": 0.000209,
          "low": 0.000198,
          "close": 0.000208,
          "volume": 752468545.0,
          "close_time": 1767311999999,
          "quote_volume": 154001.400442,
          "trades": 3206,
          "taker_buy_base": 367670544.0,
          "taker_buy_quote": 75354.891148
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 0.000208,
          "high": 0.000215,
          "low": 0.000206,
          "close": 0.000212,
          "volume": 1401646853.0,
          "close_time": 1767398399999,
          "quote_volume": 293940.323487,
          "trades": 3250,
          "taker_buy_base": 731106467.0,
          "taker_buy_quote": 153689.033928
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 0.000212,
          "high": 0.000216,
          "low": 0.000208,
          "close": 0.000212,
          "volume": 1748805923.0,
          "close_time": 1767484799999,
          "quote_volume": 370912.027382,
          "trades": 2968,
          "taker_buy_base": 897965806.0,
          "taker_buy_quote": 190807.149038
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 0.000212,
          "high": 0.00023,
          "low": 0.000212,
          "close": 0.000224,
          "volume": 2607727693.0,
          "close_time": 1767571199999,
          "quote_volume": 579004.677343,
          "trades": 3717,
          "taker_buy_base": 1357101901.0,
          "taker_buy_quote": 301690.016425
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 0.000226,
          "high": 0.000234,
          "low": 0.00022,
          "close": 0.000232,
          "volume": 1657420010.0,
          "close_time": 1767657599999,
          "quote_volume": 372463.305714,
          "trades": 3293,
          "taker_buy_base": 809724825.0,
          "taker_buy_quote": 182358.738797
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 0.000233,
          "high": 0.000248,
          "low": 0.000232,
          "close": 0.000248,
          "volume": 2226759170.0,
          "close_time": 1767743999999,
          "quote_volume": 534928.267255,
          "trades": 5835,
          "taker_buy_base": 1192323034.0,
          "taker_buy_quote": 287163.290512
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 0.000247,
          "high": 0.000248,
          "low": 0.000227,
          "close": 0.000229,
          "volume": 1710421764.0,
          "close_time": 1767830399999,
          "quote_volume": 404796.42849,
          "trades": 4001,
          "taker_buy_base": 839887015.0,
          "taker_buy_quote": 198933.854378
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 0.00023,
          "high": 0.000236,
          "low": 0.000219,
          "close": 0.000232,
          "volume": 1164901228.0,
          "close_time": 1767916799999,
          "quote_volume": 265375.085643,
          "trades": 3344,
          "taker_buy_base": 667310583.0,
          "taker_buy_quote": 152569.844322
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 0.000232,
          "high": 0.000237,
          "low": 0.000226,
          "close": 0.00023,
          "volume": 1013081638.0,
          "close_time": 1768003199999,
          "quote_volume": 233773.597508,
          "trades": 2679,
          "taker_buy_base": 497734378.0,
          "taker_buy_quote": 115140.95421
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 0.00023,
          "high": 0.000232,
          "low": 0.000223,
          "close": 0.000224,
          "volume": 541653890.0,
          "close_time": 1768089599999,
          "quote_volume": 123732.274959,
          "trades": 1738,
          "taker_buy_base": 271052486.0,
          "taker_buy_quote": 62106.447398
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 0.000224,
          "high": 0.000229,
          "low": 0.000218,
          "close": 0.000222,
          "volume": 520039127.0,
          "close_time": 1768175999999,
          "quote_volume": 116656.133024,
          "trades": 1731,
          "taker_buy_base": 253541609.0,
          "taker_buy_quote": 56893.976861
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 0.000222,
          "high": 0.000229,
          "low": 0.000212,
          "close": 0.000215,
          "volume": 957943460.0,
          "close_time": 1768262399999,
          "quote_volume": 209526.608752,
          "trades": 3070,
          "taker_buy_base": 447223650.0,
          "taker_buy_quote": 98185.111739
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 0.000215,
          "high": 0.000235,
          "low": 0.000214,
          "close": 0.00023,
          "volume": 1008358726.0,
          "close_time": 1768348799999,
          "quote_volume": 225990.98401,
          "trades": 2798,
          "taker_buy_base": 558651011.0,
          "taker_buy_quote": 124437.2149
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 0.00023,
          "high": 0.000237,
          "low": 0.000228,
          "close": 0.000229,
          "volume": 1095157394.0,
          "close_time": 1768435199999,
          "quote_volume": 254415.700087,
          "trades": 4140,
          "taker_buy_base": 587784701.0,
          "taker_buy_quote": 136634.173707
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 0.000231,
          "high": 0.000231,
          "low": 0.000211,
          "close": 0.000216,
          "volume": 1271108898.0,
          "close_time": 1768521599999,
          "quote_volume": 282692.173891,
          "trades": 2663,
          "taker_buy_base": 576232075.0,
          "taker_buy_quote": 128296.257579
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 0.000217,
          "high": 0.000228,
          "low": 0.000215,
          "close": 0.000226,
          "volume": 927081356.0,
          "close_time": 1768607999999,
          "quote_volume": 203764.971926,
          "trades": 1928,
          "taker_buy_base": 490230919.0,
          "taker_buy_quote": 107796.502061
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 0.000227,
          "high": 0.000232,
          "low": 0.000224,
          "close": 0.000224,
          "volume": 466414256.0,
          "close_time": 1768694399999,
          "quote_volume": 106138.008854,
          "trades": 2345,
          "taker_buy_base": 228679264.0,
          "taker_buy_quote": 52076.456001
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 0.000224,
          "high": 0.000228,
          "low": 0.000211,
          "close": 0.000211,
          "volume": 945494994.0,
          "close_time": 1768780799999,
          "quote_volume": 209292.06648,
          "trades": 2669,
          "taker_buy_base": 410276589.0,
          "taker_buy_quote": 91192.872957
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 0.000212,
          "high": 0.000212,
          "low": 0.00015,
          "close": 0.000201,
          "volume": 2566827737.0,
          "close_time": 1768867199999,
          "quote_volume": 503786.437916,
          "trades": 6918,
          "taker_buy_base": 1248495186.0,
          "taker_buy_quote": 246213.167664
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 0.0002,
          "high": 0.000202,
          "low": 0.000187,
          "close": 0.000187,
          "volume": 1518868285.0,
          "close_time": 1768953599999,
          "quote_volume": 295414.416323,
          "trades": 4499,
          "taker_buy_base": 737119482.0,
          "taker_buy_quote": 143346.354664
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 0.000188,
          "high": 0.0002,
          "low": 0.000187,
          "close": 0.000194,
          "volume": 1223127778.0,
          "close_time": 1769039999999,
          "quote_volume": 236499.942659,
          "trades": 4031,
          "taker_buy_base": 576682554.0,
          "taker_buy_quote": 111387.907871
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 0.000195,
          "high": 0.0002,
          "low": 0.000187,
          "close": 0.000191,
          "volume": 910861789.0,
          "close_time": 1769126399999,
          "quote_volume": 176006.237059,
          "trades": 2564,
          "taker_buy_base": 549216617.0,
          "taker_buy_quote": 106339.487312
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 0.000191,
          "high": 0.000197,
          "low": 0.000184,
          "close": 0.000191,
          "volume": 894879108.0,
          "close_time": 1769212799999,
          "quote_volume": 170459.87562,
          "trades": 3133,
          "taker_buy_base": 390785138.0,
          "taker_buy_quote": 74642.449639
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 0.000191,
          "high": 0.000197,
          "low": 0.00019,
          "close": 0.000194,
          "volume": 393814494.0,
          "close_time": 1769299199999,
          "quote_volume": 76120.018726,
          "trades": 2001,
          "taker_buy_base": 193168692.0,
          "taker_buy_quote": 37403.693935
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 0.000193,
          "high": 0.000196,
          "low": 0.000174,
          "close": 0.000182,
          "volume": 1346459932.0,
          "close_time": 1769385599999,
          "quote_volume": 246497.937367,
          "trades": 4381,
          "taker_buy_base": 700842252.0,
          "taker_buy_quote": 128142.8942
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 0.000182,
          "high": 0.000193,
          "low": 0.000181,
          "close": 0.000186,
          "volume": 746859470.0,
          "close_time": 1769471999999,
          "quote_volume": 139025.46742,
          "trades": 3559,
          "taker_buy_base": 375721788.0,
          "taker_buy_quote": 70037.772814
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 0.000186,
          "high": 0.00019,
          "low": 0.000183,
          "close": 0.000189,
          "volume": 460875393.0,
          "close_time": 1769558399999,
          "quote_volume": 85898.464604,
          "trades": 1907,
          "taker_buy_base": 216063109.0,
          "taker_buy_quote": 40289.802624
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 0.000189,
          "high": 0.000192,
          "low": 0.000185,
          "close": 0.000188,
          "volume": 998499369.0,
          "close_time": 1769644799999,
          "quote_volume": 188392.329674,
          "trades": 2121,
          "taker_buy_base": 530435864.0,
          "taker_buy_quote": 100286.005827
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 0.000188,
          "high": 0.000189,
          "low": 0.000167,
          "close": 0.000174,
          "volume": 1695476785.0,
          "close_time": 1769731199999,
          "quote_volume": 298785.484477,
          "trades": 4126,
          "taker_buy_base": 763568549.0,
          "taker_buy_quote": 134377.449977
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 0.000174,
          "high": 0.000179,
          "low": 0.000166,
          "close": 0.000175,
          "volume": 987461304.0,
          "close_time": 1769817599999,
          "quote_volume": 169361.995744,
          "trades": 2820,
          "taker_buy_base": 459211282.0,
          "taker_buy_quote": 78706.528247
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 0.000175,
          "high": 0.000178,
          "low": 0.000144,
          "close": 0.000164,
          "volume": 1280022911.0,
          "close_time": 1769903999999,
          "quote_volume": 208458.047486,
          "trades": 4724,
          "taker_buy_base": 566043391.0,
          "taker_buy_quote": 91472.000987
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 0.000164,
          "high": 0.000169,
          "low": 0.000154,
          "close": 0.000158,
          "volume": 776214749.0,
          "close_time": 1769990399999,
          "quote_volume": 125257.60695,
          "trades": 2424,
          "taker_buy_base": 369217047.0,
          "taker_buy_quote": 59564.863759
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 0.000158,
          "high": 0.000167,
          "low": 0.000152,
          "close": 0.000162,
          "volume": 671659168.0,
          "close_time": 1770076799999,
          "quote_volume": 106949.331222,
          "trades": 3057,
          "taker_buy_base": 250566832.0,
          "taker_buy_quote": 39886.485863
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 0.000162,
          "high": 0.000167,
          "low": 0.000153,
          "close": 0.000158,
          "volume": 964542267.0,
          "close_time": 1770163199999,
          "quote_volume": 155606.979973,
          "trades": 5101,
          "taker_buy_base": 425529398.0,
          "taker_buy_quote": 68488.032221
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 0.000159,
          "high": 0.000164,
          "low": 0.000151,
          "close": 0.000158,
          "volume": 926987034.0,
          "close_time": 1770249599999,
          "quote_volume": 145507.536304,
          "trades": 2303,
          "taker_buy_base": 447240902.0,
          "taker_buy_quote": 70092.953523
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 0.000158,
          "high": 0.000159,
          "low": 0.000134,
          "close": 0.000136,
          "volume": 1825417269.0,
          "close_time": 1770335999999,
          "quote_volume": 264395.614405,
          "trades": 3837,
          "taker_buy_base": 845761892.0,
          "taker_buy_quote": 121892.308677
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.000136,
          "high": 0.000153,
          "low": 0.000127,
          "close": 0.000149,
          "volume": 1700525173.0,
          "close_time": 1770422399999,
          "quote_volume": 240992.560717,
          "trades": 4948,
          "taker_buy_base": 859128024.0,
          "taker_buy_quote": 122013.44195
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.000149,
          "high": 0.000156,
          "low": 0.000143,
          "close": 0.000154,
          "volume": 1007374319.0,
          "close_time": 1770508799999,
          "quote_volume": 150297.930875,
          "trades": 2886,
          "taker_buy_base": 470426024.0,
          "taker_buy_quote": 70187.911581
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.000155,
          "high": 0.000155,
          "low": 0.000147,
          "close": 0.000148,
          "volume": 612398462.0,
          "close_time": 1770595199999,
          "quote_volume": 91820.057435,
          "trades": 1869,
          "taker_buy_base": 265359931.0,
          "taker_buy_quote": 39904.18703
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.000149,
          "high": 0.000151,
          "low": 0.000143,
          "close": 0.000148,
          "volume": 425699138.0,
          "close_time": 1770681599999,
          "quote_volume": 62822.663153,
          "trades": 1517,
          "taker_buy_base": 189340204.0,
          "taker_buy_quote": 28018.764975
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.000149,
          "high": 0.000149,
          "low": 0.000139,
          "close": 0.000141,
          "volume": 924198288.0,
          "close_time": 1770767999999,
          "quote_volume": 132061.311825,
          "trades": 1704,
          "taker_buy_base": 477125517.0,
          "taker_buy_quote": 68381.961185
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.000141,
          "high": 0.000143,
          "low": 0.000136,
          "close": 0.000139,
          "volume": 480977533.0,
          "close_time": 1770854399999,
          "quote_volume": 67044.343999,
          "trades": 1644,
          "taker_buy_base": 150791633.0,
          "taker_buy_quote": 21095.399766
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.00014,
          "high": 0.000148,
          "low": 0.000139,
          "close": 0.000143,
          "volume": 698468929.0,
          "close_time": 1770940799999,
          "quote_volume": 99844.768342,
          "trades": 1227,
          "taker_buy_base": 309472983.0,
          "taker_buy_quote": 44379.123014
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.000144,
          "high": 0.000149,
          "low": 0.00014,
          "close": 0.000147,
          "volume": 519975675.0,
          "close_time": 1771027199999,
          "quote_volume": 74955.989109,
          "trades": 1065,
          "taker_buy_base": 281366874.0,
          "taker_buy_quote": 40581.438331
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 0.000147,
          "high": 0.000154,
          "low": 0.000146,
          "close": 0.000151,
          "volume": 370931406.0,
          "close_time": 1771113599999,
          "quote_volume": 56060.466611,
          "trades": 1065,
          "taker_buy_base": 220770225.0,
          "taker_buy_quote": 33475.367445
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 0.000151,
          "high": 0.000154,
          "low": 0.000142,
          "close": 0.000145,
          "volume": 540909560.0,
          "close_time": 1771199999999,
          "quote_volume": 80027.540717,
          "trades": 780,
          "taker_buy_base": 299501886.0,
          "taker_buy_quote": 44307.78081
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 0.000145,
          "high": 0.00015,
          "low": 0.000141,
          "close": 0.000147,
          "volume": 476493547.0,
          "close_time": 1771286399999,
          "quote_volume": 68759.536629,
          "trades": 1011,
          "taker_buy_base": 202130076.0,
          "taker_buy_quote": 29197.732021
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 0.000148,
          "high": 0.00015,
          "low": 0.000143,
          "close": 0.000146,
          "volume": 717229922.0,
          "close_time": 1771372799999,
          "quote_volume": 104700.39132,
          "trades": 1337,
          "taker_buy_base": 423237563.0,
          "taker_buy_quote": 61896.994715
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.000146,
          "high": 0.000147,
          "low": 0.000137,
          "close": 0.000138,
          "volume": 291501855.0,
          "close_time": 1771459199999,
          "quote_volume": 41557.61918,
          "trades": 550,
          "taker_buy_base": 136327765.0,
          "taker_buy_quote": 19371.748231
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.000138,
          "high": 0.000138,
          "low": 0.000134,
          "close": 0.000137,
          "volume": 361120200.0,
          "close_time": 1771545599999,
          "quote_volume": 49290.592695,
          "trades": 1505,
          "taker_buy_base": 195074518.0,
          "taker_buy_quote": 26682.417582
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.000137,
          "high": 0.000141,
          "low": 0.000134,
          "close": 0.000141,
          "volume": 285430888.0,
          "close_time": 1771631999999,
          "quote_volume": 39255.868884,
          "trades": 557,
          "taker_buy_base": 149415118.0,
          "taker_buy_quote": 20600.281849
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 0.00014,
          "high": 0.00014,
          "low": 0.000136,
          "close": 0.000136,
          "volume": 189051901.0,
          "close_time": 1771718399999,
          "quote_volume": 26204.365859,
          "trades": 770,
          "taker_buy_base": 73401558.0,
          "taker_buy_quote": 10227.238338
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 0.000136,
          "high": 0.000136,
          "low": 0.00013,
          "close": 0.000131,
          "volume": 627068370.0,
          "close_time": 1771804799999,
          "quote_volume": 83164.696246,
          "trades": 857,
          "taker_buy_base": 151665121.0,
          "taker_buy_quote": 20126.764093
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.000131,
          "high": 0.000132,
          "low": 0.000119,
          "close": 0.000122,
          "volume": 1735855255.0,
          "close_time": 1771891199999,
          "quote_volume": 218786.671527,
          "trades": 1806,
          "taker_buy_base": 652511488.0,
          "taker_buy_quote": 82337.903753
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.000121,
          "high": 0.000204,
          "low": 0.00012,
          "close": 0.000169,
          "volume": 29452014135.0,
          "close_time": 1771977599999,
          "quote_volume": 4984669.273098,
          "trades": 56915,
          "taker_buy_base": 16458280267.0,
          "taker_buy_quote": 2755869.06284
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.000169,
          "high": 0.000275,
          "low": 0.00016,
          "close": 0.00022,
          "volume": 72197836921.0,
          "close_time": 1772063999999,
          "quote_volume": 16171854.329733,
          "trades": 108505,
          "taker_buy_base": 36809820343.0,
          "taker_buy_quote": 8267397.882294
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.000218,
          "high": 0.000442,
          "low": 0.00021,
          "close": 0.000353,
          "volume": 109464166635.0,
          "close_time": 1772150399999,
          "quote_volume": 36878625.80668,
          "trades": 166024,
          "taker_buy_base": 56851613359.0,
          "taker_buy_quote": 19105823.785076
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.000355,
          "high": 0.000419,
          "low": 0.000255,
          "close": 0.000268,
          "volume": 38710989311.0,
          "close_time": 1772236799999,
          "quote_volume": 12823472.626734,
          "trades": 57149,
          "taker_buy_base": 18713579577.0,
          "taker_buy_quote": 6218064.182607
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 0.000267,
          "high": 0.00031,
          "low": 0.000243,
          "close": 0.000259,
          "volume": 21886504280.0,
          "close_time": 1772323199999,
          "quote_volume": 5845864.220005,
          "trades": 26579,
          "taker_buy_base": 10364929938.0,
          "taker_buy_quote": 2778398.195277
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 0.000259,
          "high": 0.000384,
          "low": 0.000251,
          "close": 0.000306,
          "volume": 34207598108.0,
          "close_time": 1772409599999,
          "quote_volume": 11260391.096911,
          "trades": 57173,
          "taker_buy_base": 17630722662.0,
          "taker_buy_quote": 5796508.17676
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 0.000307,
          "high": 0.000339,
          "low": 0.000282,
          "close": 0.000315,
          "volume": 12072436639.0,
          "close_time": 1772495999999,
          "quote_volume": 3665582.775419,
          "trades": 21446,
          "taker_buy_base": 5854308163.0,
          "taker_buy_quote": 1787707.048483
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 0.000315,
          "high": 0.000321,
          "low": 0.000254,
          "close": 0.000261,
          "volume": 6868425527.0,
          "close_time": 1772582399999,
          "quote_volume": 1903152.069551,
          "trades": 8603,
          "taker_buy_base": 3046010704.0,
          "taker_buy_quote": 843778.475815
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 0.000262,
          "high": 0.000276,
          "low": 0.000252,
          "close": 0.000254,
          "volume": 5760028713.0,
          "close_time": 1772668799999,
          "quote_volume": 1518045.085251,
          "trades": 7384,
          "taker_buy_base": 2664827625.0,
          "taker_buy_quote": 703993.180755
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 0.000254,
          "high": 0.000255,
          "low": 0.000226,
          "close": 0.000237,
          "volume": 5268686921.0,
          "close_time": 1772755199999,
          "quote_volume": 1253422.222058,
          "trades": 9001,
          "taker_buy_base": 2713552277.0,
          "taker_buy_quote": 646041.902724
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 0.000238,
          "high": 0.00024,
          "low": 0.000222,
          "close": 0.00023,
          "volume": 3469110681.0,
          "close_time": 1772841599999,
          "quote_volume": 802064.643987,
          "trades": 4231,
          "taker_buy_base": 1689674927.0,
          "taker_buy_quote": 390758.067719
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 0.00023,
          "high": 0.000231,
          "low": 0.000208,
          "close": 0.00021,
          "volume": 3946099404.0,
          "close_time": 1772927999999,
          "quote_volume": 868804.25864,
          "trades": 4529,
          "taker_buy_base": 1812448678.0,
          "taker_buy_quote": 398876.680962
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.00021,
          "high": 0.000216,
          "low": 0.000198,
          "close": 0.000209,
          "volume": 3887525403.0,
          "close_time": 1773014399999,
          "quote_volume": 806923.824468,
          "trades": 5007,
          "taker_buy_base": 1808764165.0,
          "taker_buy_quote": 376027.803132
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.00021,
          "high": 0.000316,
          "low": 0.000209,
          "close": 0.000266,
          "volume": 35086899680.0,
          "close_time": 1773100799999,
          "quote_volume": 9818476.347773,
          "trades": 52554,
          "taker_buy_base": 18254667830.0,
          "taker_buy_quote": 5103226.006406
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.000266,
          "high": 0.000278,
          "low": 0.000238,
          "close": 0.000241,
          "volume": 11756536221.0,
          "close_time": 1773187199999,
          "quote_volume": 2981990.917318,
          "trades": 11998,
          "taker_buy_base": 5469373220.0,
          "taker_buy_quote": 1390836.303141
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.000241,
          "high": 0.000246,
          "low": 0.00022,
          "close": 0.000227,
          "volume": 7615832085.0,
          "close_time": 1773273599999,
          "quote_volume": 1739354.328553,
          "trades": 8444,
          "taker_buy_base": 3672716808.0,
          "taker_buy_quote": 838050.509429
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.000226,
          "high": 0.000291,
          "low": 0.000224,
          "close": 0.000232,
          "volume": 22590403679.0,
          "close_time": 1773359999999,
          "quote_volume": 5706258.321908,
          "trades": 29117,
          "taker_buy_base": 11740254557.0,
          "taker_buy_quote": 2974036.071652
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.000233,
          "high": 0.000234,
          "low": 0.000222,
          "close": 0.000232,
          "volume": 5308262099.0,
          "close_time": 1773446399999,
          "quote_volume": 1207897.433592,
          "trades": 5601,
          "taker_buy_base": 2767307466.0,
          "taker_buy_quote": 630711.871857
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.000232,
          "high": 0.000264,
          "low": 0.000216,
          "close": 0.000233,
          "volume": 22068819319.0,
          "close_time": 1773532799999,
          "quote_volume": 5269249.954279,
          "trades": 31318,
          "taker_buy_base": 11051964420.0,
          "taker_buy_quote": 2644057.487462
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 0.000235,
          "high": 0.00025,
          "low": 0.000218,
          "close": 0.000225,
          "volume": 6932999089.0,
          "close_time": 1773619199999,
          "quote_volume": 1614019.482199,
          "trades": 9738,
          "taker_buy_base": 2979057327.0,
          "taker_buy_quote": 695597.872994
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.000225,
          "high": 0.000238,
          "low": 0.000214,
          "close": 0.000227,
          "volume": 6352141163.0,
          "close_time": 1773705599999,
          "quote_volume": 1428366.807333,
          "trades": 9713,
          "taker_buy_base": 3095401097.0,
          "taker_buy_quote": 696494.876662
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 0.000227,
          "high": 0.000238,
          "low": 0.000216,
          "close": 0.000226,
          "volume": 6418603588.0,
          "close_time": 1773791999999,
          "quote_volume": 1456402.129814,
          "trades": 7887,
          "taker_buy_base": 3128735869.0,
          "taker_buy_quote": 711197.593774
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.000226,
          "high": 0.000237,
          "low": 0.000217,
          "close": 0.000224,
          "volume": 9458146637.0,
          "close_time": 1773878399999,
          "quote_volume": 2143099.711667,
          "trades": 10539,
          "taker_buy_base": 4899115962.0,
          "taker_buy_quote": 1113212.452235
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.000224,
          "high": 0.000235,
          "low": 0.000222,
          "close": 0.000228,
          "volume": 5387735404.0,
          "close_time": 1773964799999,
          "quote_volume": 1231608.968216,
          "trades": 9040,
          "taker_buy_base": 2503548170.0,
          "taker_buy_quote": 573414.578714
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.000228,
          "high": 0.000242,
          "low": 0.000222,
          "close": 0.000223,
          "volume": 4399511206.0,
          "close_time": 1774051199999,
          "quote_volume": 1013677.066622,
          "trades": 6846,
          "taker_buy_base": 2241679164.0,
          "taker_buy_quote": 516513.24644
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.000223,
          "high": 0.000228,
          "low": 0.000219,
          "close": 0.000223,
          "volume": 2592278839.0,
          "close_time": 1774137599999,
          "quote_volume": 578064.498286,
          "trades": 4927,
          "taker_buy_base": 1343335071.0,
          "taker_buy_quote": 299594.573435
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.000222,
          "high": 0.000229,
          "low": 0.000212,
          "close": 0.000214,
          "volume": 3860190775.0,
          "close_time": 1774223999999,
          "quote_volume": 858154.346325,
          "trades": 5558,
          "taker_buy_base": 1884645306.0,
          "taker_buy_quote": 419495.735102
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.000214,
          "high": 0.000218,
          "low": 0.000198,
          "close": 0.000202,
          "volume": 4426466684.0,
          "close_time": 1774310399999,
          "quote_volume": 931146.696262,
          "trades": 5363,
          "taker_buy_base": 2311212906.0,
          "taker_buy_quote": 486323.818458
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.000202,
          "high": 0.00021,
          "low": 0.000182,
          "close": 0.000205,
          "volume": 7599343288.0,
          "close_time": 1774396799999,
          "quote_volume": 1492076.213082,
          "trades": 12416,
          "taker_buy_base": 3611462764.0,
          "taker_buy_quote": 707767.149133
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.000204,
          "high": 0.000249,
          "low": 0.000193,
          "close": 0.000204,
          "volume": 16678693956.0,
          "close_time": 1774483199999,
          "quote_volume": 3669825.816382,
          "trades": 20275,
          "taker_buy_base": 8473012857.0,
          "taker_buy_quote": 1868499.265641
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.000204,
          "high": 0.000217,
          "low": 0.000197,
          "close": 0.000217,
          "volume": 3908548564.0,
          "close_time": 1774569599999,
          "quote_volume": 808846.972009,
          "trades": 4933,
          "taker_buy_base": 1831127537.0,
          "taker_buy_quote": 379120.241803
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.000217,
          "high": 0.000223,
          "low": 0.000199,
          "close": 0.000201,
          "volume": 3217435219.0,
          "close_time": 1774655999999,
          "quote_volume": 682560.007388,
          "trades": 7060,
          "taker_buy_base": 1385475360.0,
          "taker_buy_quote": 295482.603598
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.000201,
          "high": 0.000202,
          "low": 0.000181,
          "close": 0.000185,
          "volume": 1852860960.0,
          "close_time": 1774742399999,
          "quote_volume": 360089.412461,
          "trades": 3400,
          "taker_buy_base": 1009329683.0,
          "taker_buy_quote": 196441.171267
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.000186,
          "high": 0.000205,
          "low": 0.00018,
          "close": 0.000188,
          "volume": 2476526155.0,
          "close_time": 1774828799999,
          "quote_volume": 468979.579314,
          "trades": 3779,
          "taker_buy_base": 1155965384.0,
          "taker_buy_quote": 220442.880005
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.000189,
          "high": 0.000196,
          "low": 0.000182,
          "close": 0.000183,
          "volume": 1524834365.0,
          "close_time": 1774915199999,
          "quote_volume": 286645.489057,
          "trades": 2667,
          "taker_buy_base": 648991120.0,
          "taker_buy_quote": 122030.206203
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.000183,
          "high": 0.000185,
          "low": 0.000173,
          "close": 0.000175,
          "volume": 2045458877.0,
          "close_time": 1775001599999,
          "quote_volume": 365524.866113,
          "trades": 4432,
          "taker_buy_base": 947805870.0,
          "taker_buy_quote": 169723.308531
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.000176,
          "high": 0.00019,
          "low": 0.000173,
          "close": 0.000182,
          "volume": 3997360067.0,
          "close_time": 1775087999999,
          "quote_volume": 732326.408866,
          "trades": 6009,
          "taker_buy_base": 2299766483.0,
          "taker_buy_quote": 422010.982369
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.000183,
          "high": 0.000185,
          "low": 0.000165,
          "close": 0.000178,
          "volume": 3620130097.0,
          "close_time": 1775174399999,
          "quote_volume": 629889.359664,
          "trades": 4983,
          "taker_buy_base": 1680291790.0,
          "taker_buy_quote": 291774.844195
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.000179,
          "high": 0.000184,
          "low": 0.000176,
          "close": 0.000177,
          "volume": 1588879278.0,
          "close_time": 1775260799999,
          "quote_volume": 285579.403677,
          "trades": 3409,
          "taker_buy_base": 552028821.0,
          "taker_buy_quote": 99399.53144
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.000176,
          "high": 0.00018,
          "low": 0.000175,
          "close": 0.000175,
          "volume": 626124272.0,
          "close_time": 1775347199999,
          "quote_volume": 110763.172445,
          "trades": 2312,
          "taker_buy_base": 186815629.0,
          "taker_buy_quote": 33167.282056
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.000175,
          "high": 0.000193,
          "low": 0.000159,
          "close": 0.000172,
          "volume": 6019262627.0,
          "close_time": 1775433599999,
          "quote_volume": 1064844.486728,
          "trades": 8609,
          "taker_buy_base": 3257399165.0,
          "taker_buy_quote": 582992.183265
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.000172,
          "high": 0.000176,
          "low": 0.00016,
          "close": 0.000163,
          "volume": 3887183769.0,
          "close_time": 1775519999999,
          "quote_volume": 647356.334575,
          "trades": 4858,
          "taker_buy_base": 1837187664.0,
          "taker_buy_quote": 307294.058103
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.000163,
          "high": 0.000168,
          "low": 0.000159,
          "close": 0.000167,
          "volume": 1416675805.0,
          "close_time": 1775606399999,
          "quote_volume": 231136.709751,
          "trades": 3272,
          "taker_buy_base": 672712126.0,
          "taker_buy_quote": 110250.510709
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.000167,
          "high": 0.00017,
          "low": 0.00016,
          "close": 0.000161,
          "volume": 1818472952.0,
          "close_time": 1775692799999,
          "quote_volume": 301228.450635,
          "trades": 2259,
          "taker_buy_base": 844791290.0,
          "taker_buy_quote": 140361.444851
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 0.000162,
          "high": 0.000179,
          "low": 0.00016,
          "close": 0.000163,
          "volume": 4602351803.0,
          "close_time": 1775779199999,
          "quote_volume": 771558.521384,
          "trades": 6191,
          "taker_buy_base": 2240116322.0,
          "taker_buy_quote": 378333.28547
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.000163,
          "high": 0.000165,
          "low": 0.000161,
          "close": 0.000162,
          "volume": 438152373.0,
          "close_time": 1775865599999,
          "quote_volume": 71240.130459,
          "trades": 469,
          "taker_buy_base": 214377419.0,
          "taker_buy_quote": 34886.310633
        }
      ]
    }
  },
  "last_update": "2026-04-10T08:57:40.455919"
}